United Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	2.66	2.83	2.66	2.69	-	-0.56%	17,802
Aug 17, 2026	2.72	2.91	2.68	2.70	2.70	-	149,771
Aug 14, 2026	2.72	2.76	2.69	2.70	2.70	-	47,138
Aug 13, 2026	2.71	2.73	2.68	2.70	2.70	0.75%	73,614
Aug 12, 2026	2.69	2.71	2.66	2.68	2.68	0.75%	22,325
Aug 11, 2026	2.64	2.72	2.60	2.66	2.66	-	26,677
Aug 10, 2026	2.70	2.80	2.65	2.66	2.66	-1.85%	72,492
Aug 7, 2026	2.75	2.75	2.70	2.71	2.71	-0.37%	5,823
Aug 6, 2026	2.75	2.77	2.68	2.72	2.72	-1.09%	35,269
Aug 5, 2026	2.80	2.80	2.68	2.75	2.75	3.00%	47,034
Aug 4, 2026	2.62	2.70	2.56	2.67	2.67	1.52%	65,106
Aug 3, 2026	2.61	2.65	2.52	2.63	2.63	-	75,010
Jul 31, 2026	2.79	2.79	2.59	2.63	2.63	-2.59%	108,336
Jul 30, 2026	2.60	2.78	2.56	2.70	2.70	7.14%	109,687
Jul 29, 2026	2.51	2.52	2.46	2.52	2.52	0.40%	10,196
Jul 28, 2026	2.53	2.53	2.45	2.51	2.51	-1.57%	152,213
Jul 27, 2026	2.57	2.57	2.51	2.55	2.55	-	13,065
Jul 24, 2026	2.61	2.61	2.51	2.55	2.55	-2.30%	10,582
Jul 23, 2026	2.60	2.63	2.56	2.61	2.61	-0.38%	16,980
Jul 22, 2026	2.64	2.64	2.57	2.62	2.62	-0.76%	12,685
Jul 21, 2026	2.52	2.64	2.50	2.64	2.64	7.76%	35,458
Jul 20, 2026	2.49	2.52	2.45	2.45	2.45	-2.78%	30,577
Jul 17, 2026	2.48	2.60	2.48	2.52	2.52	-	6,233
Jul 16, 2026	2.57	2.66	2.45	2.52	2.52	-1.95%	108,113
Jul 15, 2026	2.67	2.68	2.57	2.57	2.57	-3.38%	36,617
Jul 14, 2026	2.71	2.71	2.64	2.66	2.66	0.76%	28,245
Jul 13, 2026	2.66	2.69	2.58	2.64	2.64	-1.12%	58,966
Jul 10, 2026	2.69	2.69	2.65	2.67	2.67	0.38%	6,784
Jul 9, 2026	2.65	2.67	2.58	2.66	2.66	1.14%	20,392
Jul 8, 2026	2.61	2.66	2.60	2.63	2.63	-0.75%	17,499
Jul 7, 2026	2.69	2.74	2.58	2.65	2.65	-1.12%	43,414
Jul 6, 2026	2.68	2.82	2.63	2.68	2.68	0.75%	135,581
Jul 2, 2026	2.60	2.68	2.57	2.66	2.66	1.14%	43,033
Jul 1, 2026	2.57	2.68	2.55	2.63	2.63	-	39,159
Jun 30, 2026	2.66	2.72	2.52	2.63	2.63	-	89,427
Jun 29, 2026	2.66	2.67	2.50	2.63	2.63	2.33%	119,074
Jun 26, 2026	2.68	2.73	2.62	2.67	2.57	0.75%	186,363
Jun 25, 2026	2.67	2.67	2.62	2.65	2.55	-0.38%	67,949
Jun 24, 2026	2.68	2.68	2.64	2.66	2.56	-	71,124
Jun 23, 2026	2.67	2.69	2.62	2.66	2.56	-0.37%	56,859
Jun 22, 2026	2.73	2.73	2.60	2.67	2.57	0.38%	118,108
Jun 18, 2026	2.63	2.73	2.62	2.66	2.56	0.38%	99,941
Jun 17, 2026	2.68	2.68	2.63	2.65	2.55	-1.12%	33,343
Jun 16, 2026	2.73	2.73	2.65	2.68	2.58	-0.74%	72,035
Jun 15, 2026	2.69	2.75	2.63	2.70	2.60	2.66%	186,340
Jun 12, 2026	2.61	2.68	2.60	2.63	2.53	0.77%	44,426
Jun 11, 2026	2.60	2.61	2.55	2.61	2.51	0.77%	53,244
Jun 10, 2026	2.56	2.61	2.54	2.59	2.49	-	25,141
Jun 9, 2026	2.52	2.61	2.51	2.59	2.49	4.02%	43,312
Jun 8, 2026	2.52	2.54	2.44	2.49	2.40	0.81%	43,512