United Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.53	2.58	2.51	2.52	2.52	-0.79%	82,013
Oct 15, 2026	2.65	2.65	2.54	2.54	2.54	-4.87%	146,417
Oct 14, 2026	2.66	2.70	2.64	2.67	2.67	-	48,079
Oct 13, 2026	2.67	2.69	2.62	2.67	2.67	0.38%	42,082
Oct 12, 2026	2.55	2.70	2.48	2.66	2.66	4.72%	336,059
Oct 9, 2026	2.67	2.69	2.52	2.54	2.54	-4.15%	167,155
Oct 8, 2026	2.59	2.70	2.54	2.65	2.65	1.53%	147,313
Oct 7, 2026	2.61	2.67	2.57	2.61	2.61	-2.25%	173,129
Oct 6, 2026	2.68	2.72	2.63	2.67	2.67	0.19%	38,265
Oct 5, 2026	2.67	2.74	2.66	2.67	2.67	-	74,724
Oct 2, 2026	2.71	2.74	2.65	2.67	2.67	-1.11%	100,023
Oct 1, 2026	2.71	2.79	2.61	2.70	2.70	-0.19%	93,149
Sep 30, 2026	2.55	2.71	2.55	2.70	2.70	7.14%	148,933
Sep 29, 2026	2.58	2.62	2.51	2.52	2.52	-2.70%	150,315
Sep 28, 2026	2.71	2.72	2.56	2.59	2.59	-4.78%	231,824
Sep 25, 2026	2.93	2.96	2.72	2.72	2.72	-7.17%	220,109
Sep 24, 2026	3.07	3.17	3.00	3.03	2.93	-	237,111
Sep 23, 2026	3.08	3.09	3.03	3.03	2.93	-1.94%	47,442
Sep 22, 2026	3.07	3.10	3.02	3.09	2.99	1.64%	103,084
Sep 21, 2026	3.16	3.20	3.04	3.04	2.94	-1.94%	170,074
Sep 18, 2026	3.08	3.11	3.02	3.10	3.00	0.65%	124,828
Sep 17, 2026	3.04	3.17	2.97	3.08	2.98	0.65%	260,841
Sep 16, 2026	3.14	3.20	3.05	3.06	2.96	-2.86%	201,579
Sep 15, 2026	2.99	3.15	2.97	3.15	3.05	5.70%	225,553
Sep 14, 2026	3.02	3.05	2.95	2.98	2.88	-0.33%	90,473
Sep 11, 2026	2.97	3.03	2.91	2.99	2.89	0.67%	80,548
Sep 10, 2026	2.92	2.98	2.90	2.97	2.87	1.71%	74,635
Sep 9, 2026	3.00	3.00	2.92	2.92	2.82	-1.02%	83,946
Sep 8, 2026	3.11	3.16	2.93	2.95	2.85	-2.96%	272,548
Sep 4, 2026	3.03	3.06	2.97	3.04	2.94	2.01%	208,605
Sep 3, 2026	2.97	3.10	2.92	2.98	2.88	0.34%	162,243
Sep 2, 2026	2.90	2.99	2.85	2.97	2.87	5.32%	211,906
Sep 1, 2026	2.78	2.93	2.77	2.82	2.73	2.17%	267,953
Aug 31, 2026	2.76	2.77	2.75	2.76	2.67	-	33,961
Aug 28, 2026	2.70	2.80	2.70	2.76	2.67	1.10%	42,741
Aug 27, 2026	2.75	2.82	2.70	2.73	2.64	-1.09%	51,554
Aug 26, 2026	2.89	2.89	2.76	2.76	2.67	-2.82%	40,136
Aug 25, 2026	2.75	2.85	2.72	2.84	2.75	3.27%	55,287
Aug 24, 2026	2.78	2.79	2.70	2.75	2.66	-0.54%	27,256
Aug 21, 2026	2.79	2.79	2.65	2.77	2.67	2.03%	81,048
Aug 20, 2026	2.70	2.81	2.67	2.71	2.62	-	28,083
Aug 19, 2026	2.71	2.82	2.70	2.71	2.62	-	12,884
Aug 18, 2026	2.66	2.83	2.66	2.71	2.62	0.37%	32,079
Aug 17, 2026	2.72	2.91	2.68	2.70	2.61	-	150,399
Aug 14, 2026	2.72	2.76	2.69	2.70	2.61	-	47,160
Aug 13, 2026	2.71	2.73	2.68	2.70	2.61	0.75%	76,636
Aug 12, 2026	2.69	2.71	2.66	2.68	2.59	0.75%	23,501
Aug 11, 2026	2.64	2.72	2.60	2.66	2.57	-	26,695
Aug 10, 2026	2.70	2.80	2.65	2.66	2.57	-1.85%	72,493
Aug 7, 2026	2.75	2.75	2.70	2.71	2.62	-0.37%	5,823