YMAR(YMAR)
YMAR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $28.92 | $28.95 | $28.89 | $28.89 | 2,805 |
| 10/13/2026 | $28.98 | $29.01 | $28.95 | $29.01 | 5,605 |
| 10/12/2026 | $29.07 | $29.07 | $28.92 | $28.97 | 7,321 |
| 10/9/2026 | $28.96 | $28.98 | $28.88 | $28.98 | 5,300 |
| 10/8/2026 | $28.94 | $28.94 | $28.75 | $28.87 | 5,940 |
| 10/7/2026 | $28.83 | $28.96 | $28.83 | $28.96 | 6,101 |
| 10/6/2026 | $29.22 | $29.22 | $29.08 | $29.11 | 6,000 |
| 10/5/2026 | $29.07 | $29.08 | $28.92 | $29.06 | 2,300 |
| 10/2/2026 | $28.84 | $29.08 | $28.84 | $29.08 | 13,733 |
| 10/1/2026 | $28.78 | $28.92 | $28.78 | $28.84 | 26,000 |
| 9/30/2026 | $29.13 | $29.15 | $29.03 | $29.03 | 5,133 |
| 9/29/2026 | $29.20 | $29.20 | $29.00 | $29.10 | 8,307 |
| 9/28/2026 | $29.25 | $29.25 | $29.15 | $29.15 | 1,400 |
| 9/25/2026 | $29.21 | $29.21 | $29.21 | $29.21 | 305 |
| 9/24/2026 | $29.13 | $29.16 | $29.05 | $29.10 | 12,000 |
| 9/23/2026 | $29.16 | $29.16 | $29.12 | $29.13 | 7,221 |
| 9/22/2026 | $29.41 | $29.41 | $29.24 | $29.33 | 7,039 |
| 9/21/2026 | $29.23 | $29.32 | $29.23 | $29.28 | 11,500 |
| 9/18/2026 | $29.20 | $29.20 | $29.06 | $29.11 | 21,538 |
| 9/17/2026 | $29.30 | $29.31 | $29.20 | $29.20 | 9,800 |
| 9/16/2026 | $29.17 | $29.25 | $29.12 | $29.12 | 4,011 |
| 9/15/2026 | $29.29 | $29.29 | $29.12 | $29.17 | 4,005 |
| 9/14/2026 | $29.13 | $29.25 | $29.13 | $29.23 | 3,500 |
| 9/11/2026 | $29.28 | $29.35 | $29.26 | $29.30 | 5,200 |
| 9/10/2026 | $29.33 | $29.33 | $29.13 | $29.13 | 6,800 |
| 9/9/2026 | $29.44 | $29.44 | $29.24 | $29.27 | 3,033 |
| 9/8/2026 | $29.39 | $29.42 | $29.37 | $29.40 | 2,302 |
| 9/4/2026 | $29.50 | $29.50 | $29.45 | $29.45 | 1,424 |
| 9/3/2026 | $29.34 | $29.45 | $29.34 | $29.43 | 26,140 |
| 9/2/2026 | $29.19 | $29.31 | $29.19 | $29.31 | 1,400 |
| 9/1/2026 | $29.31 | $29.35 | $29.23 | $29.25 | 15,113 |
| 8/31/2026 | $29.46 | $29.46 | $29.32 | $29.35 | 4,200 |
| 8/28/2026 | $29.37 | $29.37 | $29.32 | $29.34 | 2,300 |
| 8/27/2026 | $29.44 | $29.44 | $29.34 | $29.36 | 7,701 |
| 8/26/2026 | $29.48 | $29.48 | $29.36 | $29.36 | 2,933 |
| 8/25/2026 | $29.37 | $29.42 | $29.36 | $29.40 | 3,409 |
| 8/24/2026 | $29.28 | $29.37 | $29.28 | $29.30 | 2,836 |
| 8/21/2026 | $29.30 | $29.35 | $29.30 | $29.35 | 1,400 |
| 8/20/2026 | $29.24 | $29.29 | $29.17 | $29.20 | 154,800 |
| 8/19/2026 | $29.21 | $29.31 | $29.21 | $29.22 | 18,600 |
| 8/18/2026 | $29.23 | $29.27 | $29.19 | $29.19 | 12,700 |
| 8/17/2026 | $29.40 | $29.40 | $29.31 | $29.35 | 3,312 |
| 8/14/2026 | $29.26 | $29.39 | $29.26 | $29.34 | 4,300 |
| 8/13/2026 | $29.41 | $29.41 | $29.30 | $29.30 | 5,500 |
| 8/12/2026 | $29.42 | $29.42 | $29.30 | $29.30 | 3,811 |
| 8/11/2026 | $29.30 | $29.30 | $29.22 | $29.27 | 2,000 |
| 8/10/2026 | $29.39 | $29.39 | $29.21 | $29.26 | 7,400 |
| 8/7/2026 | $29.27 | $29.31 | $29.24 | $29.29 | 4,700 |
| 8/6/2026 | $29.25 | $29.26 | $29.14 | $29.14 | 2,748 |
| 8/5/2026 | $29.34 | $29.34 | $29.17 | $29.17 | 5,530 |
| 8/4/2026 | $29.04 | $29.15 | $29.04 | $29.15 | 5,200 |
| 8/3/2026 | $28.90 | $29.04 | $28.90 | $28.99 | 3,600 |
| 7/31/2026 | $29.07 | $29.07 | $28.94 | $28.99 | 2,348 |
| 7/30/2026 | $28.83 | $29.04 | $28.83 | $29.04 | 1,700 |
| 7/29/2026 | $28.82 | $28.91 | $28.72 | $28.75 | 7,101 |
| 7/28/2026 | $28.75 | $28.80 | $28.75 | $28.79 | 2,900 |
| 7/27/2026 | $28.84 | $28.84 | $28.72 | $28.78 | 3,100 |
| 7/24/2026 | $28.80 | $28.80 | $28.67 | $28.71 | 4,300 |
| 7/23/2026 | $28.69 | $28.69 | $28.59 | $28.63 | 932 |
| 7/22/2026 | $28.89 | $28.89 | $28.76 | $28.80 | 3,143 |
| 7/21/2026 | $28.86 | $28.86 | $28.68 | $28.77 | 6,206 |
| 7/20/2026 | $28.75 | $28.75 | $28.60 | $28.60 | 2,612 |
| 7/17/2026 | $28.68 | $28.70 | $28.59 | $28.63 | 4,900 |
| 7/16/2026 | $28.59 | $28.75 | $28.59 | $28.71 | 2,223 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
