UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	50.37	50.54	50.16	50.17	50.17	-0.58%	65,837
Aug 14, 2025	50.38	50.63	50.29	50.46	50.46	-0.02%	10,131
Aug 13, 2025	50.25	50.47	50.06	50.47	50.47	0.57%	18,265
Aug 12, 2025	50.22	50.37	49.75	50.19	50.19	0.09%	26,008
Aug 11, 2025	50.06	50.31	50.06	50.14	50.14	-	21,563
Aug 8, 2025	50.45	50.68	50.13	50.14	50.14	-0.37%	23,529
Aug 7, 2025	50.53	50.80	50.25	50.33	50.33	-0.18%	16,291
Aug 6, 2025	50.64	50.65	50.18	50.42	50.42	-0.03%	28,003
Aug 5, 2025	51.05	51.05	49.97	50.43	50.43	-1.21%	20,523
Aug 4, 2025	50.69	51.18	50.69	51.05	51.05	0.72%	11,555
Aug 1, 2025	50.15	50.89	50.15	50.68	50.68	-	24,467
Jul 31, 2025	50.09	50.86	50.09	50.68	50.68	1.01%	6,235
Jul 30, 2025	50.13	50.36	49.97	50.17	50.17	0.09%	6,367
Jul 29, 2025	49.68	50.14	49.64	50.13	50.13	1.38%	8,520
Jul 28, 2025	49.86	49.86	49.32	49.45	49.45	-0.23%	6,690
Jul 25, 2025	49.85	49.98	49.54	49.56	49.56	-0.54%	22,479
Jul 24, 2025	49.36	49.83	49.29	49.83	49.83	0.83%	9,469
Jul 23, 2025	49.23	49.62	49.23	49.42	49.42	0.28%	14,562
Jul 22, 2025	49.04	49.51	49.04	49.28	49.28	0.15%	25,405
Jul 21, 2025	50.47	50.47	49.15	49.20	49.20	-2.49%	9,135
Jul 18, 2025	49.96	50.61	49.96	50.46	50.46	1.43%	11,438
Jul 17, 2025	49.53	49.76	49.31	49.75	49.75	0.08%	22,811
Jul 16, 2025	49.95	49.96	49.55	49.71	49.71	-0.52%	10,410
Jul 15, 2025	50.15	50.23	49.50	49.97	49.97	-0.72%	16,101
Jul 14, 2025	49.70	50.34	49.70	50.33	50.33	1.15%	8,774
Jul 11, 2025	49.41	49.88	49.41	49.76	49.76	0.26%	19,646
Jul 10, 2025	49.31	49.64	49.04	49.63	49.63	0.13%	13,826
Jul 9, 2025	49.86	49.86	49.45	49.57	49.57	-0.46%	19,871
Jul 8, 2025	49.62	49.87	49.41	49.80	49.80	0.03%	11,114
Jul 7, 2025	50.19	50.19	49.43	49.78	49.78	-1.06%	34,341
Jul 3, 2025	50.36	50.40	50.06	50.31	50.31	-0.21%	30,576
Jul 2, 2025	50.10	50.43	49.65	50.42	50.42	0.68%	19,328
Jul 1, 2025	50.43	50.43	49.91	50.08	50.08	-1.84%	34,996
Jun 30, 2025	50.79	51.17	50.68	51.02	51.02	0.54%	10,885
Jun 27, 2025	50.87	51.04	50.63	50.75	50.75	-0.21%	12,785
Jun 26, 2025	50.08	50.85	50.08	50.85	50.85	1.83%	18,032
Jun 25, 2025	50.20	50.21	49.74	49.94	49.94	-0.54%	52,058
Jun 24, 2025	49.68	50.35	49.67	50.21	50.21	0.59%	18,564
Jun 23, 2025	50.49	50.57	49.68	49.92	49.85	-0.66%	19,230
Jun 20, 2025	50.25	50.47	50.11	50.25	50.19	0.38%	24,357
Jun 18, 2025	50.16	50.17	49.85	50.06	50.00	-0.08%	30,755
Jun 17, 2025	50.68	50.68	50.10	50.10	50.04	-0.45%	5,771
Jun 16, 2025	51.00	51.00	50.21	50.32	50.26	-1.04%	7,319
Jun 13, 2025	51.00	51.08	50.73	50.86	50.79	0.31%	29,480
Jun 12, 2025	50.16	50.70	50.16	50.70	50.64	0.70%	19,259
Jun 11, 2025	50.14	50.47	50.14	50.35	50.28	0.87%	6,579
Jun 10, 2025	50.27	50.29	49.79	49.91	49.85	0.13%	12,182
Jun 9, 2025	50.51	50.51	49.81	49.85	49.78	-1.36%	17,032
Jun 6, 2025	50.61	50.69	50.41	50.53	50.47	0.30%	8,042
Jun 5, 2025	50.00	50.53	50.00	50.39	50.32	0.52%	29,849