UMT Historical USD Price
Daily close · Sep 1, 2023 → Sep 3, 2024Daily price history
Aug 5, 2024 → Sep 3, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-03 | $172.13 | $175.73 | $170.19 | $170.19 | $14,270.04 |
| 2024-09-02 | $168.24 | $172.84 | $164.42 | $172.09 | $14,429.17 |
| 2024-09-01 | $174.28 | $174.28 | $167.13 | $168.22 | $14,104.88 |
| 2024-08-31 | $174.99 | $176.85 | $173.80 | $174.33 | $14,617.36 |
| 2024-08-30 | $175.27 | $177.28 | $171.33 | $175.05 | $14,677.68 |
| 2024-08-29 | $175.49 | $177.95 | $174.05 | $175.35 | $14,702.72 |
| 2024-08-28 | $175.54 | $178.28 | $171.51 | $175.47 | $14,713.28 |
| 2024-08-27 | $177.38 | $179.95 | $172.44 | $175.78 | $12,107.56 |
| 2024-08-26 | $179.87 | $180.71 | $176.57 | $177.45 | $7,693.49 |
| 2024-08-25 | $182.87 | $183.86 | $179.36 | $179.66 | $4,327.30 |
| 2024-08-24 | $181.92 | $184.24 | $180.20 | $182.91 | $9,657.35 |
| 2024-08-23 | $176.71 | $184.59 | $175.96 | $181.79 | $15,434.07 |
| 2024-08-22 | $168.76 | $177.80 | $167.23 | $176.64 | $18,760.48 |
| 2024-08-21 | $168.30 | $170.42 | $164.99 | $168.65 | $12,016.15 |
| 2024-08-20 | $167.73 | $170.79 | $166.04 | $168.22 | $9,015.48 |
| 2024-08-19 | $164.21 | $168.57 | $163.77 | $168.00 | $8,483.61 |
| 2024-08-18 | $166.09 | $166.38 | $164.08 | $164.13 | $2,149.57 |
| 2024-08-17 | $163.12 | $167.49 | $162.82 | $166.02 | $8,046.61 |
| 2024-08-16 | $163.14 | $164.61 | $160.90 | $163.11 | $6,040.49 |
| 2024-08-15 | $163.54 | $165.08 | $161.06 | $163.31 | $11,515.31 |
| 2024-08-14 | $163.96 | $165.24 | $162.09 | $163.65 | $6,017.33 |
| 2024-08-13 | $163.27 | $165.17 | $161.25 | $163.91 | $5,168.00 |
| 2024-08-12 | $160.79 | $165.38 | $158.92 | $163.30 | $18,263.46 |
| 2024-08-11 | $163.18 | $165.45 | $159.88 | $160.92 | $12,128.40 |
| 2024-08-10 | $161.75 | $164.58 | $160.57 | $163.13 | $4,614.47 |
| 2024-08-09 | $161.93 | $163.36 | $158.62 | $161.73 | $9,065.27 |
| 2024-08-08 | $157.42 | $164.07 | $155.29 | $161.81 | $20,190.91 |
| 2024-08-07 | $158.31 | $160.22 | $155.49 | $157.12 | $18,189.46 |
| 2024-08-06 | $156.47 | $161.43 | $156.47 | $158.24 | $28,558.29 |
| 2024-08-05 | $160.62 | $161.25 | $145.66 | $156.55 | $133,928.06 |