UMAC(UMAC)
UMAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.82 | $14.45 | $13.36 | $14.37 | 2.59M |
| 5/19/2026 | $14.10 | $14.27 | $13.06 | $13.66 | 3.71M |
| 5/18/2026 | $15.86 | $15.95 | $13.89 | $14.45 | 5.56M |
| 5/15/2026 | $15.42 | $16.76 | $15.02 | $16.20 | 5.54M |
| 5/14/2026 | $15.35 | $17.07 | $14.85 | $16.93 | 8.08M |
| 5/13/2026 | $15.13 | $15.21 | $13.74 | $14.97 | 5.01M |
| 5/12/2026 | $14.75 | $15.46 | $13.89 | $14.12 | 3.72M |
| 5/11/2026 | $13.53 | $15.83 | $13.35 | $15.34 | 5.30M |
| 5/8/2026 | $13.61 | $13.92 | $12.95 | $13.42 | 4.23M |
| 5/7/2026 | $14.05 | $14.05 | $13.34 | $13.50 | 2.05M |
| 5/6/2026 | $13.78 | $14.27 | $13.40 | $14.26 | 2.22M |
| 5/5/2026 | $13.88 | $13.88 | $13.21 | $13.59 | 2.28M |
| 5/4/2026 | $14.00 | $14.19 | $13.55 | $13.81 | 2.22M |
| 5/1/2026 | $14.69 | $14.70 | $13.62 | $14.19 | 2.45M |
| 4/30/2026 | $13.66 | $14.69 | $13.61 | $14.59 | 2.42M |
| 4/29/2026 | $14.40 | $14.46 | $13.17 | $13.74 | 3.66M |
| 4/28/2026 | $14.48 | $14.73 | $13.87 | $14.49 | 2.47M |
| 4/27/2026 | $14.59 | $14.91 | $14.20 | $14.82 | 2.49M |
| 4/24/2026 | $16.10 | $16.10 | $14.30 | $14.65 | 4.92M |
| 4/23/2026 | $16.05 | $16.30 | $15.25 | $16.13 | 3.02M |
| 4/22/2026 | $15.80 | $17.20 | $15.80 | $16.45 | 5.70M |
| 4/21/2026 | $15.55 | $16.11 | $15.05 | $15.37 | 3.73M |
| 4/20/2026 | $14.06 | $16.14 | $14.00 | $15.44 | 6.04M |
| 4/17/2026 | $16.13 | $16.40 | $13.62 | $14.09 | 7.65M |
| 4/16/2026 | $15.50 | $16.17 | $14.71 | $15.91 | 4.21M |
| 4/15/2026 | $14.27 | $15.42 | $13.88 | $15.42 | 5.03M |
| 4/14/2026 | $14.35 | $14.55 | $13.48 | $13.99 | 3.82M |
| 4/13/2026 | $13.60 | $14.00 | $13.13 | $14.00 | 3.09M |
| 4/10/2026 | $12.60 | $13.81 | $12.52 | $13.70 | 3.83M |
| 4/9/2026 | $12.82 | $13.07 | $12.13 | $12.41 | 2.65M |
| 4/8/2026 | $13.98 | $14.25 | $12.33 | $12.85 | 4.03M |
| 4/7/2026 | $13.92 | $14.40 | $12.80 | $13.15 | 5.52M |
| 4/6/2026 | $13.84 | $14.28 | $13.16 | $13.71 | 3.49M |
| 4/2/2026 | $11.94 | $14.08 | $11.75 | $13.60 | 4.78M |
| 4/1/2026 | $13.34 | $13.50 | $12.20 | $12.34 | 3.95M |
| 3/31/2026 | $11.25 | $12.48 | $11.05 | $12.40 | 6.26M |
| 3/30/2026 | $12.26 | $12.41 | $10.64 | $11.10 | 6.52M |
| 3/27/2026 | $13.24 | $13.30 | $11.71 | $11.78 | 5.83M |
| 3/26/2026 | $14.50 | $14.87 | $13.33 | $13.44 | 4.09M |
| 3/25/2026 | $15.46 | $15.53 | $14.25 | $14.86 | 5.29M |
| 3/24/2026 | $15.70 | $16.49 | $15.05 | $15.09 | 3.32M |
| 3/23/2026 | $15.23 | $16.36 | $14.49 | $15.99 | 5.76M |
| 3/20/2026 | $16.92 | $17.08 | $14.72 | $14.87 | 14.66M |
| 3/19/2026 | $19.57 | $19.80 | $18.38 | $18.60 | 3.76M |
| 3/18/2026 | $20.70 | $21.92 | $20.02 | $20.11 | 4.81M |
| 3/17/2026 | $18.55 | $20.99 | $18.43 | $20.91 | 4.66M |
| 3/16/2026 | $20.20 | $20.63 | $17.79 | $18.61 | 6.49M |
| 3/13/2026 | $23.00 | $23.00 | $19.90 | $20.40 | 6.07M |
| 3/12/2026 | $20.01 | $23.38 | $19.53 | $22.15 | 10.34M |
| 3/11/2026 | $18.70 | $20.80 | $18.26 | $19.84 | 6.13M |
| 3/10/2026 | $17.32 | $19.93 | $16.84 | $18.50 | 7.76M |
| 3/9/2026 | $18.50 | $18.60 | $16.06 | $17.28 | 7.40M |
| 3/6/2026 | $15.03 | $17.20 | $14.95 | $16.45 | 7.28M |
| 3/5/2026 | $14.54 | $15.45 | $13.92 | $15.26 | 3.79M |
| 3/4/2026 | $14.03 | $14.84 | $13.53 | $14.68 | 2.29M |
| 3/3/2026 | $15.00 | $15.59 | $13.32 | $13.87 | 5.52M |
| 3/2/2026 | $14.42 | $16.21 | $13.71 | $14.21 | 5.07M |
| 2/27/2026 | $13.30 | $13.77 | $13.02 | $13.65 | 1.30M |
| 2/26/2026 | $13.50 | $13.81 | $13.05 | $13.76 | 1.44M |
| 2/25/2026 | $13.44 | $14.31 | $13.21 | $13.44 | 1.95M |
| 2/24/2026 | $13.71 | $13.85 | $13.01 | $13.31 | 1.57M |
| 2/23/2026 | $13.24 | $13.85 | $12.91 | $13.81 | 1.50M |
| 2/20/2026 | $13.99 | $15.18 | $13.12 | $13.44 | 2.80M |