UMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.41	31.53	31.40	31.45	31.45	-3.25%	2,082
Apr 27, 2026	32.55	32.55	32.50	32.51	32.51	0.15%	1,155
Apr 24, 2026	32.09	32.72	32.09	32.46	32.46	0.71%	6,785
Apr 23, 2026	32.15	32.57	31.21	32.23	32.23	0.02%	11,726
Apr 22, 2026	33.42	33.42	32.07	32.22	32.22	-1.12%	17,885
Apr 21, 2026	33.60	34.19	32.52	32.59	32.59	-1.79%	11,430
Apr 20, 2026	32.79	33.27	32.41	33.19	33.18	1.69%	12,187
Apr 17, 2026	32.05	33.23	32.05	32.63	32.63	5.95%	26,458
Apr 16, 2026	30.99	30.99	30.09	30.80	30.80	0.35%	33,022
Apr 15, 2026	31.00	31.05	30.55	30.69	30.69	-0.78%	8,261
Apr 14, 2026	30.96	31.11	30.73	30.93	30.93	1.35%	6,454
Apr 13, 2026	29.15	30.52	29.15	30.52	30.52	3.34%	13,451
Apr 10, 2026	29.87	29.87	29.47	29.54	29.54	-1.22%	6,493
Apr 9, 2026	29.45	30.20	29.29	29.90	29.90	0.98%	10,205
Apr 8, 2026	30.01	30.17	29.45	29.61	29.61	8.35%	12,302
Apr 7, 2026	27.15	27.44	26.88	27.33	27.33	0.40%	13,077
Apr 6, 2026	26.90	27.24	26.76	27.22	27.22	1.40%	7,728
Apr 2, 2026	25.40	27.11	25.40	26.84	26.84	0.01%	5,954
Apr 1, 2026	26.70	27.36	26.70	26.84	26.84	2.82%	9,526
Mar 31, 2026	24.79	26.22	24.79	26.10	26.10	8.63%	13,056
Mar 30, 2026	25.22	25.36	23.91	24.03	24.03	-2.75%	27,352
Mar 27, 2026	25.50	25.54	24.58	24.71	24.71	-5.07%	25,333
Mar 26, 2026	26.69	27.13	25.92	26.03	26.03	-3.96%	19,881
Mar 25, 2026	27.28	27.45	26.75	27.10	27.10	2.27%	6,746
Mar 24, 2026	25.56	26.88	25.16	26.50	26.46	2.16%	3,270
Mar 23, 2026	25.50	27.05	25.50	25.94	25.90	5.83%	31,506
Mar 20, 2026	25.60	25.60	24.10	24.51	24.47	-6.82%	16,439
Mar 19, 2026	25.67	26.31	25.51	26.31	26.27	0.59%	7,669
Mar 18, 2026	26.50	27.17	26.15	26.15	26.11	-2.72%	6,462
Mar 17, 2026	27.00	27.35	26.71	26.88	26.84	2.75%	5,590
Mar 16, 2026	26.30	26.95	26.16	26.16	26.12	2.05%	14,852
Mar 13, 2026	26.17	26.64	25.36	25.64	25.60	-0.06%	20,676
Mar 12, 2026	26.62	26.78	25.65	25.65	25.61	-6.51%	21,328
Mar 11, 2026	27.25	27.76	27.01	27.44	27.40	-0.95%	4,205
Mar 10, 2026	27.83	28.84	27.68	27.70	27.66	-1.21%	7,866
Mar 9, 2026	26.57	28.04	25.48	28.04	28.00	2.89%	21,733
Mar 6, 2026	27.55	27.74	27.01	27.25	27.21	-7.49%	17,715
Mar 5, 2026	30.05	30.12	28.88	29.46	29.41	-4.05%	22,313
Mar 4, 2026	31.33	31.33	30.10	30.70	30.65	-	4,295
Mar 3, 2026	30.97	30.97	28.73	30.70	30.65	-5.28%	24,379
Mar 2, 2026	30.63	32.46	30.63	32.41	32.36	2.63%	32,249
Feb 27, 2026	31.63	31.63	30.95	31.58	31.53	-2.59%	9,995
Feb 26, 2026	32.47	32.50	31.38	32.42	32.37	1.25%	28,040
Feb 25, 2026	32.39	32.97	31.40	32.02	31.97	1.14%	8,823
Feb 24, 2026	31.29	31.79	31.12	31.66	31.61	2.76%	5,655
Feb 23, 2026	32.33	32.33	30.50	30.81	30.76	-5.32%	15,066
Feb 20, 2026	31.81	33.10	31.81	32.54	32.49	1.59%	14,103
Feb 19, 2026	31.78	32.03	31.25	32.03	31.98	-0.03%	21,887
Feb 18, 2026	32.24	32.67	31.77	32.04	31.99	1.55%	11,581
Feb 17, 2026	31.60	31.76	30.65	31.55	31.50	0.32%	4,765
Feb 13, 2026	30.78	31.93	30.56	31.45	31.40	2.74%	7,400
Feb 12, 2026	32.64	33.12	30.20	30.61	30.56	-4.25%	38,175
Feb 11, 2026	32.91	32.91	31.60	31.97	31.92	-0.78%	5,041
Feb 10, 2026	32.32	32.51	32.10	32.22	32.17	-0.03%	9,405
Feb 9, 2026	31.89	32.49	31.84	32.23	32.18	-0.06%	23,171
Feb 6, 2026	30.20	32.25	30.20	32.25	32.20	9.88%	12,865
Feb 5, 2026	29.66	30.08	29.13	29.35	29.31	-1.81%	13,044
Feb 4, 2026	29.55	30.19	29.01	29.89	29.85	2.32%	14,793
Feb 3, 2026	29.41	29.60	28.35	29.21	29.17	0.52%	5,348
Feb 2, 2026	27.93	29.31	27.93	29.06	29.02	2.57%	8,383
Jan 30, 2026	28.92	28.92	28.15	28.33	28.29	-3.17%	4,615
Jan 29, 2026	29.87	29.87	28.24	29.26	29.22	-0.24%	4,865
Jan 28, 2026	29.54	29.58	29.29	29.33	29.29	-0.71%	3,961
Jan 27, 2026	29.84	29.84	29.42	29.54	29.50	0.03%	8,360
Jan 26, 2026	29.80	30.00	29.47	29.53	29.49	-0.57%	3,269
Jan 23, 2026	30.25	30.30	29.36	29.70	29.66	-2.75%	12,377
Jan 22, 2026	31.00	31.40	30.50	30.54	30.49	-0.16%	11,929
Jan 21, 2026	29.85	30.98	29.73	30.59	30.54	5.66%	17,132
Jan 20, 2026	28.85	29.87	28.80	28.95	28.91	-4.17%	11,822
Jan 16, 2026	30.54	30.61	30.21	30.21	30.16	-1.05%	9,541
Jan 15, 2026	30.00	30.89	30.00	30.53	30.49	3.37%	20,315
Jan 14, 2026	29.33	29.55	29.16	29.54	29.49	0.47%	3,388
Jan 13, 2026	29.50	29.51	29.19	29.40	29.36	0.41%	2,190
Jan 12, 2026	28.80	29.28	28.80	29.28	29.24	0.38%	6,069
Jan 9, 2026	28.89	29.22	28.75	29.17	29.13	2.49%	8,016
Jan 8, 2026	27.87	28.63	27.87	28.46	28.42	1.07%	2,629
Jan 7, 2026	28.84	28.84	28.09	28.16	28.12	-2.05%	7,099
Jan 6, 2026	27.39	28.86	27.39	28.75	28.71	4.58%	11,241
Jan 5, 2026	26.70	27.76	26.70	27.49	27.45	3.82%	13,086
Jan 2, 2026	26.41	26.52	25.93	26.48	26.44	3.58%	5,662
Dec 31, 2025	26.08	26.11	25.57	25.57	25.53	-3.00%	2,579
Dec 30, 2025	26.64	26.64	26.30	26.36	26.32	-1.10%	6,556
Dec 29, 2025	27.01	27.01	26.45	26.65	26.61	-1.76%	6,824
Dec 26, 2025	27.02	27.13	26.90	27.13	27.09	-0.23%	1,719
Dec 24, 2025	27.02	27.19	27.02	27.19	27.15	-0.04%	1,126
Dec 23, 2025	27.30	27.30	27.00	27.20	27.08	-0.37%	2,492
Dec 22, 2025	27.19	27.59	27.15	27.30	27.18	2.36%	6,161
Dec 19, 2025	26.35	26.73	26.35	26.67	26.55	2.24%	11,263
Dec 18, 2025	26.56	26.73	26.00	26.09	25.97	1.53%	3,760
Dec 17, 2025	26.72	26.82	25.69	25.69	25.58	-1.70%	5,542
Dec 16, 2025	26.62	26.68	25.82	26.14	26.02	-1.59%	5,872
Dec 15, 2025	27.24	27.24	26.45	26.56	26.44	-0.56%	10,810
Dec 12, 2025	27.85	28.02	26.57	26.71	26.59	-3.99%	16,952
Dec 11, 2025	27.09	27.93	27.09	27.82	27.70	2.76%	12,109
Dec 10, 2025	26.03	27.27	25.99	27.07	26.95	5.70%	7,441
Dec 9, 2025	25.89	26.13	25.61	25.61	25.50	-0.66%	3,306
Dec 8, 2025	26.01	26.13	25.62	25.78	25.67	-1.21%	6,093
Dec 5, 2025	26.35	26.46	26.10	26.10	25.98	0.08%	2,348
Dec 4, 2025	25.54	26.34	25.54	26.08	25.96	1.46%	5,653
Dec 3, 2025	25.26	25.75	25.25	25.70	25.59	2.04%	7,638