Stockscreener 앱 받기
108.83
4.27%
4.46
Umb Financial Corp 주식 (UMBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $110.2 | $104.6 | $5.61 | 509,226.0 | +4.27% |
| 2025-11-20 | $106.6 | $103.8 | $2.81 | 356,070.0 | +0.28% |
| 2025-11-19 | $106.0 | $103.5 | $2.43 | 364,516.0 | -0.09% |
| 2025-11-18 | $105.1 | $103.4 | $1.76 | 397,251.0 | +0.17% |
| 2025-11-17 | $108.4 | $103.5 | $4.85 | 384,456.0 | -4.07% |
| 2025-11-14 | $108.9 | $107.6 | $1.34 | 416,444.0 | -0.58% |
| 2025-11-13 | $110.7 | $107.9 | $2.80 | 455,881.0 | -0.71% |
| 2025-11-12 | $111.3 | $109.4 | $1.89 | 345,097.0 | +0.01% |
| 2025-11-11 | $111.2 | $109.1 | $2.06 | 306,150.0 | -0.39% |
| 2025-11-10 | $111.0 | $109.1 | $1.89 | 515,814.0 | +1.14% |
| 2025-11-07 | $109.1 | $106.0 | $3.10 | 371,629.0 | +1.80% |
| 2025-11-06 | $107.8 | $106.5 | $1.25 | 644,424.0 | -0.09% |
| 2025-11-05 | $108.5 | $105.5 | $2.92 | 425,709.0 | +0.83% |
| 2025-11-04 | $106.8 | $104.9 | $1.83 | 590,861.0 | -0.96% |
| 2025-11-03 | $107.5 | $105.3 | $2.13 | 571,993.0 | +0.40% |
| 2025-10-31 | $107.3 | $103.9 | $3.48 | 660,555.0 | -0.59% |
| 2025-10-30 | $110.8 | $107.2 | $3.60 | 582,933.0 | -1.07% |
| 2025-10-29 | $113.7 | $107.7 | $5.93 | 898,127.0 | -3.21% |
| 2025-10-28 | $113.8 | $111.3 | $2.41 | 625,233.0 | -0.13% |
| 2025-10-27 | $114.7 | $112.1 | $2.59 | 485,419.0 | -1.00% |
| 2025-10-24 | $114.2 | $111.7 | $2.44 | 462,049.0 | +2.16% |
Umb Financial Corp 주식 (UMBF) 연도별 가격 이력
이 심층 분석에서는 Umb Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UMBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Umb Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Umb Financial Corp 주식 (UMBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $111.3 | $103.4 | $7.94 | 7,164,747.0 | +1.82% |
| 2025-10 | $121.9 | $103.9 | $18.03 | 10,670,874.0 | -9.69% |
| 2025-09 | $126.1 | $116.7 | $9.40 | 10,365,983.0 | -2.91% |
| 2025-08 | $124.2 | $105.5 | $18.69 | 11,972,196.0 | +10.83% |
| 2025-07 | $114.4 | $103.1 | $11.32 | 11,772,957.0 | +4.59% |
| 2025-06 | $107.2 | $98.16 | $9.04 | 13,649,527.0 | +1.98% |
| 2025-05 | $109.5 | $94.48 | $14.98 | 10,181,977.0 | +9.04% |
| 2025-04 | $102.4 | $82.00 | $20.39 | 15,042,886.0 | -6.46% |
| 2025-03 | $112.0 | $94.90 | $17.10 | 11,992,650.0 | -8.37% |
| 2025-02 | $118.2 | $105.8 | $12.39 | 12,227,522.0 | -6.42% |
| 2025-01 | $124.3 | $106.0 | $18.28 | 16,648,405.0 | +4.47% |
Umb Financial Corp 주식 (UMBF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $128.8 | $111.4 | $17.41 | 7,464,343.0 | -9.91% |
| 2024-11 | $129.9 | $105.6 | $24.37 | 7,582,060.0 | +14.36% |
| 2024-10 | $113.6 | $100.2 | $13.33 | 7,952,464.0 | +4.40% |
| 2024-09 | $109.4 | $98.16 | $11.26 | 7,778,386.0 | +1.47% |
| 2024-08 | $105.7 | $87.40 | $18.32 | 7,766,311.0 | +1.54% |
| 2024-07 | $105.2 | $81.01 | $24.20 | 10,751,278.0 | +22.30% |
| 2024-06 | $83.64 | $78.91 | $4.73 | 7,021,618.0 | +1.19% |
| 2024-05 | $87.21 | $78.56 | $8.65 | 11,338,360.0 | +3.49% |
| 2024-04 | $87.00 | $76.00 | $11.00 | 7,496,204.0 | -8.43% |
| 2024-03 | $87.36 | $78.41 | $8.95 | 4,446,522.0 | +6.59% |
| 2024-02 | $84.41 | $77.59 | $6.82 | 4,749,255.0 | -1.08% |
| 2024-01 | $86.24 | $76.73 | $9.51 | 4,376,000.0 | -1.26% |
Umb Financial Corp 주식 (UMBF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.36 | $71.04 | $14.32 | 7,525,610.0 | +16.59% |
| 2023-11 | $74.13 | $61.99 | $12.13 | 6,517,411.0 | +14.25% |
| 2023-10 | $66.16 | $57.91 | $8.25 | 5,040,264.0 | +1.08% |
| 2023-09 | $65.35 | $59.92 | $5.43 | 5,410,927.0 | -1.84% |
| 2023-08 | $72.72 | $62.77 | $9.95 | 5,792,288.0 | -10.97% |
| 2023-07 | $72.91 | $57.84 | $15.07 | 13,657,160.0 | +16.58% |
| 2023-06 | $68.14 | $56.00 | $12.14 | 8,726,751.0 | +7.52% |
| 2023-05 | $63.70 | $50.68 | $13.02 | 8,155,971.0 | -10.96% |
| 2023-04 | $64.58 | $55.70 | $8.88 | 11,851,772.0 | +10.20% |
| 2023-03 | $90.64 | $51.28 | $39.36 | 15,093,040.0 | -36.33% |
| 2023-02 | $92.68 | $88.87 | $3.81 | 3,824,522.0 | +0.52% |
| 2023-01 | $90.61 | $80.57 | $10.04 | 4,617,346.0 | +7.99% |
2.43%
자본화:
|
볼륨(24시간):