110.80
price up icon1.47%   1.60
after-market 시간 외 거래: 110.80
loading

Umb Financial Corp 주식 (UMBF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-30 $114.4 $110.3 $4.12 1,065,797.0 +1.47%
2025-07-29 $110.7 $108.1 $2.61 896,401.0 +0.23%
2025-07-28 $109.3 $108.0 $1.27 510,749.0 +0.77%
2025-07-25 $108.4 $105.8 $2.63 446,867.0 +0.06%
2025-07-24 $108.4 $106.9 $1.54 601,238.0 -0.18%
2025-07-23 $108.6 $107.8 $0.80 215,898.0 -0.38%
2025-07-22 $109.8 $107.6 $2.12 379,795.0 +0.22%
2025-07-21 $110.8 $108.3 $2.48 299,510.0 -1.20%
2025-07-18 $110.6 $109.0 $1.63 381,318.0 +0.28%
2025-07-17 $110.3 $108.1 $2.13 428,247.0 +0.86%
2025-07-16 $108.9 $106.2 $2.68 480,077.0 +1.54%
2025-07-15 $112.5 $106.8 $5.63 683,052.0 -4.68%
2025-07-14 $112.2 $110.1 $2.08 456,144.0 +1.71%
2025-07-11 $111.3 $110.0 $1.37 385,630.0 -1.12%
2025-07-10 $112.2 $110.0 $2.16 369,364.0 +0.70%
2025-07-09 $110.8 $109.2 $1.52 703,741.0 +0.52%
2025-07-08 $111.2 $109.1 $2.14 624,949.0 +1.06%
2025-07-07 $111.2 $108.2 $2.96 410,082.0 -1.26%
2025-07-03 $111.6 $109.2 $2.44 301,433.0 +0.84%
2025-07-02 $109.6 $107.4 $2.21 489,290.0 +1.19%
2025-07-01 $109.5 $103.1 $6.38 590,036.0 +2.83%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $114.4 $103.1 $11.32 11,785,415.0 +5.36%
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

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

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%
banks_regional NU
$12.62
price down icon 0.08%
banks_regional NWG
$14.08
price down icon 0.71%
banks_regional TFC
$44.26
price down icon 1.05%
banks_regional LYG
$4.21
price down icon 2.09%
banks_regional DB
$33.26
price up icon 0.51%
banks_regional USB
$45.88
price down icon 0.46%
자본화:     |  볼륨(24시간):