UNMA(UNMA)
UNMA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $23.16 | $23.20 | $23.09 | $23.19 | 9,629 |
| 5/19/2026 | $23.17 | $23.17 | $23.03 | $23.08 | 6,200 |
| 5/18/2026 | $23.16 | $23.29 | $23.12 | $23.16 | 12,400 |
| 5/15/2026 | $23.28 | $23.28 | $23.09 | $23.13 | 8,300 |
| 5/14/2026 | $23.43 | $23.43 | $23.22 | $23.31 | 11,000 |
| 5/13/2026 | $23.29 | $23.35 | $23.29 | $23.35 | 8,717 |
| 5/12/2026 | $23.45 | $23.47 | $23.25 | $23.25 | 21,900 |
| 5/11/2026 | $23.52 | $23.55 | $23.33 | $23.33 | 26,200 |
| 5/8/2026 | $23.55 | $23.55 | $23.48 | $23.48 | 8,800 |
| 5/7/2026 | $23.45 | $23.54 | $23.45 | $23.51 | 10,200 |
| 5/6/2026 | $23.40 | $23.52 | $23.40 | $23.49 | 5,100 |
| 5/5/2026 | $23.59 | $23.59 | $23.32 | $23.32 | 5,100 |
| 5/4/2026 | $23.51 | $23.52 | $23.40 | $23.40 | 9,900 |
| 5/1/2026 | $23.56 | $23.58 | $23.37 | $23.48 | 10,400 |
| 4/30/2026 | $23.62 | $23.62 | $23.52 | $23.56 | 17,000 |
| 4/29/2026 | $23.62 | $23.63 | $23.49 | $23.51 | 9,400 |
| 4/28/2026 | $23.66 | $23.73 | $23.57 | $23.62 | 10,200 |
| 4/27/2026 | $23.68 | $23.83 | $23.64 | $23.66 | 5,800 |
| 4/24/2026 | $23.68 | $23.71 | $23.65 | $23.68 | 6,300 |
| 4/23/2026 | $23.77 | $23.78 | $23.63 | $23.66 | 5,900 |
| 4/22/2026 | $23.78 | $23.82 | $23.53 | $23.77 | 7,200 |
| 4/21/2026 | $23.79 | $23.79 | $23.53 | $23.69 | 4,300 |
| 4/20/2026 | $23.75 | $23.75 | $23.67 | $23.68 | 6,200 |
| 4/17/2026 | $23.64 | $23.77 | $23.63 | $23.70 | 5,900 |
| 4/16/2026 | $23.75 | $23.75 | $23.66 | $23.66 | 7,600 |
| 4/15/2026 | $23.41 | $23.71 | $23.41 | $23.68 | 12,000 |
| 4/14/2026 | $23.33 | $23.57 | $23.33 | $23.49 | 12,700 |
| 4/13/2026 | $23.37 | $23.40 | $23.25 | $23.40 | 4,800 |
| 4/10/2026 | $23.38 | $23.45 | $23.24 | $23.34 | 8,400 |
| 4/9/2026 | $23.24 | $23.43 | $23.14 | $23.28 | 6,600 |
| 4/8/2026 | $23.12 | $23.45 | $23.12 | $23.13 | 8,900 |
| 4/7/2026 | $22.91 | $23.09 | $22.85 | $23.00 | 10,800 |
| 4/6/2026 | $22.98 | $23.07 | $22.88 | $22.99 | 12,700 |
| 4/2/2026 | $22.86 | $23.03 | $22.82 | $22.93 | 14,328 |
| 4/1/2026 | $22.94 | $23.04 | $22.84 | $22.91 | 22,500 |
| 3/31/2026 | $23.20 | $23.23 | $22.83 | $22.88 | 83,600 |
| 3/30/2026 | $23.03 | $23.29 | $23.03 | $23.20 | 3,500 |
| 3/27/2026 | $23.15 | $23.24 | $23.06 | $23.12 | 5,600 |
| 3/26/2026 | $23.33 | $23.33 | $23.17 | $23.18 | 9,400 |
| 3/25/2026 | $23.18 | $23.44 | $23.15 | $23.27 | 10,200 |
| 3/24/2026 | $23.14 | $23.33 | $23.14 | $23.14 | 8,532 |
| 3/23/2026 | $23.05 | $23.25 | $23.05 | $23.17 | 6,700 |
| 3/20/2026 | $23.24 | $23.32 | $23.05 | $23.05 | 14,000 |
| 3/19/2026 | $23.26 | $23.32 | $23.22 | $23.32 | 10,800 |
| 3/18/2026 | $23.51 | $23.58 | $23.34 | $23.36 | 20,700 |
| 3/17/2026 | $23.62 | $23.75 | $23.54 | $23.57 | 16,400 |
| 3/16/2026 | $23.81 | $23.87 | $23.60 | $23.62 | 36,000 |
| 3/13/2026 | $23.60 | $23.80 | $23.60 | $23.76 | 74,600 |
| 3/12/2026 | $23.51 | $23.74 | $23.37 | $23.73 | 67,200 |
| 3/11/2026 | $23.54 | $23.78 | $23.41 | $23.66 | 73,100 |
| 3/10/2026 | $23.32 | $23.51 | $23.32 | $23.47 | 50,600 |
| 3/9/2026 | $23.21 | $23.40 | $23.21 | $23.36 | 75,600 |
| 3/6/2026 | $23.18 | $23.40 | $23.14 | $23.34 | 256,000 |
| 3/5/2026 | $23.21 | $23.25 | $23.08 | $23.22 | 18,700 |
| 3/4/2026 | $23.24 | $23.39 | $23.20 | $23.27 | 59,000 |
| 3/3/2026 | $23.39 | $23.39 | $23.18 | $23.29 | 10,600 |
| 3/2/2026 | $23.23 | $23.44 | $23.23 | $23.42 | 14,300 |
| 2/27/2026 | $23.40 | $23.46 | $23.26 | $23.32 | 58,400 |
| 2/26/2026 | $23.76 | $23.78 | $23.67 | $23.78 | 100,700 |
| 2/25/2026 | $23.69 | $23.75 | $23.69 | $23.72 | 14,100 |
| 2/24/2026 | $23.68 | $23.69 | $23.62 | $23.67 | 14,600 |
| 2/23/2026 | $23.60 | $23.71 | $23.60 | $23.69 | 17,800 |
| 2/20/2026 | $23.60 | $23.71 | $23.60 | $23.69 | 20,000 |