UMBHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 2, 2025	33.19	33.19	33.19	33.19	33.19	-0.63%
Dec 1, 2025	33.40	33.40	33.40	33.40	33.40	-1.76%
Nov 28, 2025	34.00	34.00	34.00	34.00	34.00	0.86%
Nov 26, 2025	33.71	33.71	33.71	33.71	33.71	1.32%
Nov 25, 2025	33.27	33.27	33.27	33.27	33.27	1.28%
Nov 24, 2025	32.85	32.85	32.85	32.85	32.85	3.30%
Nov 21, 2025	31.80	31.80	31.80	31.80	31.80	2.32%
Nov 20, 2025	31.08	31.08	31.08	31.08	31.08	-2.29%
Nov 19, 2025	31.81	31.81	31.81	31.81	31.81	1.08%
Nov 18, 2025	31.47	31.47	31.47	31.47	31.47	-
Nov 17, 2025	31.47	31.47	31.47	31.47	31.47	-1.07%
Nov 14, 2025	31.81	31.81	31.81	31.81	31.81	0.47%
Nov 13, 2025	31.66	31.66	31.66	31.66	31.66	-4.32%
Nov 12, 2025	33.09	33.09	33.09	33.09	33.09	-0.15%
Nov 11, 2025	33.14	33.14	33.14	33.14	33.14	-0.99%
Nov 10, 2025	33.47	33.47	33.47	33.47	33.47	1.58%
Nov 7, 2025	32.95	32.95	32.95	32.95	32.95	0.37%
Nov 6, 2025	32.83	32.83	32.83	32.83	32.83	-1.77%
Nov 5, 2025	33.42	33.42	33.42	33.42	33.42	2.23%
Nov 4, 2025	32.69	32.69	32.69	32.69	32.69	-1.89%
Nov 3, 2025	33.32	33.32	33.32	33.32	33.32	0.45%
Oct 31, 2025	33.17	33.17	33.17	33.17	33.17	0.52%
Oct 30, 2025	33.00	33.00	33.00	33.00	33.00	-1.58%
Oct 29, 2025	33.53	33.53	33.53	33.53	33.53	0.33%
Oct 28, 2025	33.42	33.42	33.42	33.42	33.42	-0.71%
Oct 27, 2025	33.66	33.66	33.66	33.66	33.66	1.14%
Oct 24, 2025	33.28	33.28	33.28	33.28	33.28	2.37%
Oct 23, 2025	32.51	32.51	32.51	32.51	32.51	2.01%
Oct 22, 2025	31.87	31.87	31.87	31.87	31.87	-2.36%
Oct 21, 2025	32.64	32.64	32.64	32.64	32.64	-0.27%
Oct 20, 2025	32.73	32.73	32.73	32.73	32.73	1.90%
Oct 17, 2025	32.12	32.12	32.12	32.12	32.12	-0.53%
Oct 16, 2025	32.29	32.29	32.29	32.29	32.29	-1.22%
Oct 15, 2025	32.69	32.69	32.69	32.69	32.69	0.25%
Oct 14, 2025	32.61	32.61	32.61	32.61	32.61	0.71%
Oct 13, 2025	32.38	32.38	32.38	32.38	32.38	3.06%
Oct 10, 2025	31.42	31.42	31.42	31.42	31.42	-3.53%
Oct 9, 2025	32.57	32.57	32.57	32.57	32.57	-0.31%
Oct 8, 2025	32.67	32.67	32.67	32.67	32.67	1.71%
Oct 7, 2025	32.12	32.12	32.12	32.12	32.12	-0.86%
Oct 6, 2025	32.40	32.40	32.40	32.40	32.40	1.12%
Oct 3, 2025	32.04	32.04	32.04	32.04	32.04	0.41%
Oct 2, 2025	31.91	31.91	31.91	31.91	31.91	0.63%
Oct 1, 2025	31.71	31.71	31.71	31.71	31.71	0.35%
Sep 30, 2025	31.60	31.60	31.60	31.60	31.60	0.41%
Sep 29, 2025	31.47	31.47	31.47	31.47	31.47	0.25%
Sep 26, 2025	31.39	31.39	31.39	31.39	31.39	0.90%
Sep 25, 2025	31.11	31.11	31.11	31.11	31.11	-1.02%
Sep 24, 2025	31.43	31.43	31.43	31.43	31.43	-1.32%
Sep 23, 2025	31.85	31.85	31.85	31.85	31.85	-0.47%