United Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	2.53	2.53	2.45	2.51	2.51	-1.57%	152,211
Jul 27, 2026	2.57	2.57	2.51	2.55	2.55	-	12,985
Jul 24, 2026	2.61	2.61	2.51	2.55	2.55	-2.30%	10,473
Jul 23, 2026	2.60	2.63	2.56	2.61	2.61	-0.38%	16,978
Jul 22, 2026	2.64	2.64	2.57	2.62	2.62	-0.76%	11,483
Jul 21, 2026	2.52	2.64	2.50	2.64	2.64	7.76%	35,412
Jul 20, 2026	2.49	2.52	2.45	2.45	2.45	-2.78%	30,575
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%	107,908
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%	27,875
Jul 13, 2026	2.66	2.69	2.58	2.64	2.64	-1.12%	57,593
Jul 10, 2026	2.69	2.69	2.65	2.67	2.67	0.38%	6,748
Jul 9, 2026	2.65	2.67	2.58	2.66	2.66	1.14%	20,391
Jul 8, 2026	2.61	2.66	2.60	2.63	2.63	-0.75%	17,199
Jul 7, 2026	2.69	2.74	2.58	2.65	2.65	-1.12%	43,402
Jul 6, 2026	2.68	2.82	2.63	2.68	2.68	0.75%	135,098
Jul 2, 2026	2.60	2.68	2.57	2.66	2.66	1.14%	43,030
Jul 1, 2026	2.57	2.68	2.55	2.63	2.63	-	38,960
Jun 30, 2026	2.66	2.72	2.52	2.63	2.63	-	89,417
Jun 29, 2026	2.66	2.67	2.50	2.63	2.63	2.33%	118,920
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
Jun 5, 2026	2.54	2.56	2.47	2.47	2.38	-3.14%	13,702
Jun 4, 2026	2.56	2.59	2.55	2.55	2.45	-1.92%	19,264
Jun 3, 2026	2.57	2.61	2.50	2.60	2.50	0.39%	52,135
Jun 2, 2026	2.50	2.59	2.44	2.59	2.49	4.02%	50,732
Jun 1, 2026	2.57	2.58	2.49	2.49	2.40	-3.86%	141,699
May 29, 2026	2.57	2.61	2.55	2.59	2.49	-0.38%	44,678
May 28, 2026	2.61	2.63	2.53	2.60	2.50	0.39%	95,301
May 27, 2026	2.55	2.60	2.52	2.59	2.49	4.86%	199,602
May 26, 2026	2.42	2.48	2.40	2.47	2.38	4.66%	125,210
May 22, 2026	2.40	2.41	2.33	2.36	2.27	-	45,519
May 21, 2026	2.38	2.38	2.30	2.36	2.27	-0.84%	104,501
May 20, 2026	2.29	2.38	2.26	2.38	2.29	3.48%	74,593
May 19, 2026	2.26	2.30	2.26	2.30	2.21	1.32%	31,332
May 18, 2026	2.33	2.36	2.26	2.27	2.18	-0.87%	50,028
May 15, 2026	2.31	2.37	2.25	2.29	2.20	-0.43%	13,044