Stockscreener 앱 받기
136.06
0.07%
-0.10
Umb Financial Corp 주식 (UMBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $137.0 | $134.5 | $2.45 | 237,923.0 | -0.06% |
| 2026-10-22 | $136.4 | $132.3 | $4.14 | 531,721.0 | +2.45% |
| 2026-10-21 | $134.2 | $132.2 | $1.93 | 386,648.0 | -0.14% |
| 2026-10-20 | $133.6 | $130.1 | $3.48 | 652,340.0 | +2.65% |
| 2026-10-19 | $131.3 | $129.4 | $1.86 | 429,153.0 | -1.11% |
| 2026-10-16 | $134.8 | $130.6 | $4.21 | 669,373.0 | -0.49% |
| 2026-10-15 | $132.4 | $129.0 | $3.43 | 515,204.0 | +2.24% |
| 2026-10-14 | $129.2 | $127.4 | $1.75 | 588,527.0 | -0.98% |
| 2026-10-13 | $132.4 | $129.4 | $3.04 | 567,446.0 | -0.87% |
| 2026-10-12 | $132.0 | $130.2 | $1.76 | 536,168.0 | +0.74% |
| 2026-10-09 | $130.5 | $129.0 | $1.49 | 496,048.0 | -0.07% |
| 2026-10-08 | $131.7 | $127.2 | $4.48 | 983,617.0 | +1.70% |
| 2026-10-07 | $129.0 | $125.6 | $3.44 | 832,749.0 | -1.44% |
| 2026-10-06 | $130.7 | $129.1 | $1.68 | 559,520.0 | +0.22% |
| 2026-10-05 | $130.9 | $129.0 | $1.94 | 739,186.0 | -0.87% |
| 2026-10-02 | $132.9 | $130.3 | $2.62 | 654,657.0 | +0.89% |
| 2026-10-01 | $130.2 | $126.5 | $3.63 | 742,179.0 | -0.17% |
| 2026-09-30 | $132.6 | $129.9 | $2.67 | 550,835.0 | -1.39% |
| 2026-09-29 | $134.4 | $130.9 | $3.59 | 656,868.0 | -1.18% |
| 2026-09-28 | $135.7 | $133.3 | $2.47 | 590,112.0 | -1.77% |
| 2026-09-25 | $137.3 | $135.4 | $1.92 | 713,777.0 | +0.61% |
| 2026-09-24 | $135.3 | $132.9 | $2.37 | 870,716.0 | +0.85% |
| 2026-09-23 | $135.3 | $133.6 | $1.74 | 700,628.0 | -0.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $137.0 | $125.6 | $11.39 | 10,122,459.0 | +4.67% |
| 2026-09 | $144.4 | $129.9 | $14.44 | 14,195,085.0 | -8.20% |
| 2026-08 | $153.3 | $140.9 | $12.42 | 9,853,600.0 | -2.81% |
| 2026-07 | $150.0 | $137.2 | $12.75 | 14,574,080.0 | +2.08% |
| 2026-06 | $145.7 | $125.1 | $20.55 | 16,077,891.0 | +8.76% |
| 2026-05 | $134.9 | $123.7 | $11.16 | 12,851,273.0 | +4.03% |
| 2026-04 | $129.7 | $111.9 | $17.78 | 14,800,812.0 | +11.86% |
| 2026-03 | $120.4 | $107.1 | $13.24 | 12,830,804.0 | -2.67% |
| 2026-02 | $136.1 | $114.5 | $21.56 | 10,357,648.0 | -8.86% |
| 2026-01 | $130.0 | $113.6 | $16.37 | 10,558,466.0 | +10.52% |
Umb Financial Corp 주식 (UMBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $121.0 | $110.0 | $10.99 | 10,460,233.0 | +5.04% |
| 2025-11 | $114.2 | $103.4 | $10.80 | 8,093,889.0 | +3.93% |
| 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% |
0.25%
0.14%
자본화:
|
볼륨(24시간):