Stockscreener 앱 받기
113.02
4.76%
-5.65
Umb Financial Corp 주식 (UMBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $119.6 | $112.8 | $6.79 | 369,225.0 | -4.76% |
| 2025-10-09 | $119.6 | $117.6 | $2.08 | 348,219.0 | -0.26% |
| 2025-10-08 | $120.8 | $117.9 | $2.87 | 357,525.0 | +0.50% |
| 2025-10-07 | $120.8 | $117.9 | $2.88 | 317,593.0 | -1.33% |
| 2025-10-06 | $121.9 | $119.0 | $2.84 | 467,105.0 | +0.41% |
| 2025-10-03 | $120.0 | $118.5 | $1.50 | 378,789.0 | +1.01% |
| 2025-10-02 | $118.7 | $116.8 | $1.86 | 299,134.0 | +0.00% |
| 2025-10-01 | $118.5 | $116.0 | $2.48 | 395,276.0 | -0.04% |
| 2025-09-30 | $119.0 | $116.7 | $2.26 | 435,273.0 | -0.12% |
| 2025-09-29 | $121.5 | $117.2 | $4.31 | 453,242.0 | -0.79% |
| 2025-09-26 | $120.3 | $118.2 | $2.15 | 324,693.0 | +0.53% |
| 2025-09-25 | $119.2 | $117.4 | $1.83 | 320,079.0 | +0.05% |
| 2025-09-24 | $120.4 | $118.1 | $2.27 | 364,330.0 | -0.96% |
| 2025-09-23 | $121.6 | $119.0 | $2.65 | 435,043.0 | +0.32% |
| 2025-09-22 | $122.1 | $119.0 | $3.13 | 557,570.0 | -2.47% |
| 2025-09-19 | $124.1 | $121.5 | $2.57 | 1,392,739.0 | -1.32% |
| 2025-09-18 | $124.4 | $119.4 | $4.98 | 481,099.0 | +3.02% |
| 2025-09-17 | $123.2 | $119.2 | $4.05 | 421,573.0 | +1.39% |
| 2025-09-16 | $121.7 | $117.7 | $3.95 | 404,785.0 | -1.25% |
| 2025-09-15 | $121.6 | $119.7 | $1.88 | 393,152.0 | -0.17% |
| 2025-09-12 | $121.7 | $120.3 | $1.38 | 322,888.0 | -0.89% |
| 2025-09-11 | $122.8 | $121.1 | $1.68 | 496,255.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $121.9 | $112.8 | $9.04 | 3,302,091.0 | -4.50% |
| 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% |
4.38%
자본화:
|
볼륨(24시간):