UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.87	34.91	34.83	34.90	34.90	0.14%	772
Jun 26, 2025	34.75	34.91	34.75	34.86	34.86	0.28%	1,868
Jun 25, 2025	34.71	34.76	34.71	34.76	34.76	0.03%	1,747
Jun 24, 2025	34.65	34.75	34.65	34.75	34.75	0.45%	1,047
Jun 23, 2025	34.55	34.59	34.43	34.59	34.59	0.61%	3,267
Jun 20, 2025	34.49	34.51	34.38	34.38	34.38	-0.31%	2,454
Jun 18, 2025	34.52	34.55	34.41	34.49	34.49	0.06%	3,233
Jun 17, 2025	34.54	34.54	34.41	34.47	34.47	-0.29%	3,355
Jun 16, 2025	34.53	34.60	34.52	34.57	34.57	0.42%	1,790
Jun 13, 2025	34.43	34.49	34.38	34.42	34.42	-0.43%	506
Jun 12, 2025	34.50	34.57	34.50	34.57	34.57	0.16%	220
Jun 11, 2025	34.54	34.63	34.51	34.52	34.52	-0.01%	54,047
Jun 10, 2025	34.46	34.52	34.46	34.52	34.52	0.07%	1,061
Jun 9, 2025	34.46	34.50	34.46	34.50	34.50	-	6,481
Jun 6, 2025	34.46	34.54	34.40	34.50	34.50	0.45%	3,995
Jun 5, 2025	34.48	34.49	34.34	34.34	34.34	-0.22%	2,079
Jun 4, 2025	34.46	34.47	34.38	34.42	34.42	0.04%	3,233
Jun 3, 2025	34.34	34.40	34.34	34.40	34.40	0.21%	636
Jun 2, 2025	34.22	34.33	34.22	34.33	34.33	0.21%	4,041
May 30, 2025	34.19	34.27	34.19	34.26	34.26	-0.04%	1,733
May 29, 2025	34.28	34.31	34.20	34.27	34.27	0.22%	13,960
May 28, 2025	34.31	34.31	34.20	34.20	34.20	-0.20%	2,088
May 27, 2025	34.18	34.32	34.18	34.27	34.27	0.70%	4,122
May 23, 2025	33.90	34.09	33.90	34.03	34.03	-0.21%	9,034
May 22, 2025	34.13	34.21	34.09	34.10	34.10	-0.01%	5,378
May 21, 2025	34.27	34.33	34.10	34.10	34.10	-0.57%	1,448
May 20, 2025	34.33	34.35	34.29	34.30	34.30	-0.09%	6,212
May 19, 2025	34.27	34.39	34.23	34.33	34.33	0.04%	9,795
May 16, 2025	34.36	34.36	34.22	34.31	34.31	0.10%	11,900
May 15, 2025	34.20	34.28	34.17	34.28	34.28	0.30%	7,904
May 14, 2025	34.15	34.22	34.11	34.18	34.18	0.03%	5,516
May 13, 2025	34.14	34.23	34.11	34.17	34.17	0.36%	9,625
May 12, 2025	34.05	34.07	33.87	34.04	34.04	1.25%	54,903
May 9, 2025	33.75	33.75	33.55	33.62	33.62	-0.04%	17,601
May 8, 2025	33.61	33.75	33.55	33.64	33.64	0.28%	45,169
May 7, 2025	33.52	33.60	33.40	33.55	33.55	0.07%	19,231
May 6, 2025	33.53	33.60	33.46	33.52	33.52	-0.30%	14,125
May 5, 2025	33.57	33.69	33.57	33.62	33.62	-0.27%	20,931
May 2, 2025	33.63	33.73	33.62	33.71	33.71	0.60%	16,223
May 1, 2025	33.60	34.05	33.50	33.51	33.51	0.28%	298,983
Apr 30, 2025	32.98	33.42	32.66	33.42	33.42	0.16%	72,285
Apr 29, 2025	33.08	33.39	33.08	33.36	33.36	0.50%	3,799
Apr 28, 2025	33.26	33.26	32.84	33.20	33.20	0.21%	13,278
Apr 25, 2025	32.80	33.13	32.80	33.13	33.13	0.65%	1,504
Apr 24, 2025	32.51	32.91	32.51	32.91	32.91	1.93%	25,389
Apr 23, 2025	32.70	32.70	32.14	32.29	32.29	1.75%	5,591
Apr 22, 2025	31.43	31.74	31.40	31.74	31.74	2.30%	2,749
Apr 21, 2025	31.51	31.51	30.74	31.03	31.03	-2.14%	4,054
Apr 17, 2025	31.83	31.91	31.70	31.70	31.70	-0.05%	2,931
Apr 16, 2025	32.04	32.13	31.68	31.72	31.72	-2.23%	15,506