UMBHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	29.57	29.57	29.57	29.57	29.57	0.65%
Jan 10, 2025	29.38	29.38	29.38	29.38	29.38	-1.51%
Jan 8, 2025	29.83	29.83	29.83	29.83	29.83	0.30%
Jan 7, 2025	29.74	29.74	29.74	29.74	29.74	-1.13%
Jan 6, 2025	30.08	30.08	30.08	30.08	30.08	0.74%
Jan 3, 2025	29.86	29.86	29.86	29.86	29.86	1.91%
Jan 2, 2025	29.30	29.30	29.30	29.30	29.30	-0.10%
Dec 31, 2024	29.33	29.33	29.33	29.33	29.33	-0.17%
Dec 30, 2024	29.38	29.38	29.38	29.38	29.38	-10.56%
Dec 27, 2024	32.85	32.85	32.85	32.85	29.62	-1.38%
Dec 26, 2024	33.31	33.31	33.31	33.31	30.04	1.03%
Dec 24, 2024	32.97	32.97	32.97	32.97	29.73	0.98%
Dec 23, 2024	32.65	32.65	32.65	32.65	29.44	0.96%
Dec 20, 2024	32.34	32.34	32.34	32.34	29.16	-0.34%
Dec 19, 2024	32.45	32.45	32.45	32.45	29.26	-0.28%
Dec 18, 2024	32.54	32.54	32.54	32.54	29.34	-3.56%
Dec 17, 2024	33.74	33.74	33.74	33.74	30.42	-0.91%
Dec 16, 2024	34.05	34.05	34.05	34.05	30.70	-0.41%
Dec 13, 2024	34.19	34.19	34.19	34.19	30.83	-0.81%
Dec 12, 2024	34.47	34.47	34.47	34.47	31.08	-1.01%
Dec 11, 2024	34.82	34.82	34.82	34.82	31.40	0.81%
Dec 10, 2024	34.54	34.54	34.54	34.54	31.14	-0.32%
Dec 9, 2024	34.65	34.65	34.65	34.65	31.24	-0.80%
Dec 6, 2024	34.93	34.93	34.93	34.93	31.50	0.17%
Dec 5, 2024	34.87	34.87	34.87	34.87	31.44	-1.33%
Dec 4, 2024	35.34	35.34	35.34	35.34	31.87	0.57%
Dec 3, 2024	35.14	35.14	35.14	35.14	31.69	0.89%
Dec 2, 2024	34.83	34.83	34.83	34.83	31.41	0.20%
Nov 29, 2024	34.76	34.76	34.76	34.76	31.34	0.70%
Nov 27, 2024	34.52	34.52	34.52	34.52	31.13	-0.52%
Nov 26, 2024	34.70	34.70	34.70	34.70	31.29	-0.52%
Nov 25, 2024	34.88	34.88	34.88	34.88	31.45	1.40%
Nov 22, 2024	34.40	34.40	34.40	34.40	31.02	1.71%
Nov 21, 2024	33.82	33.82	33.82	33.82	30.50	1.96%
Nov 20, 2024	33.17	33.17	33.17	33.17	29.91	-
Nov 19, 2024	33.17	33.17	33.17	33.17	29.91	1.31%
Nov 18, 2024	32.74	32.74	32.74	32.74	29.52	0.52%
Nov 15, 2024	32.57	32.57	32.57	32.57	29.37	-2.07%
Nov 14, 2024	33.26	33.26	33.26	33.26	29.99	-2.00%
Nov 13, 2024	33.94	33.94	33.94	33.94	30.60	-1.45%
Nov 12, 2024	34.44	34.44	34.44	34.44	31.05	-1.26%
Nov 11, 2024	34.88	34.88	34.88	34.88	31.45	1.34%
Nov 8, 2024	34.42	34.42	34.42	34.42	31.04	1.18%
Nov 7, 2024	34.02	34.02	34.02	34.02	30.68	-0.18%
Nov 6, 2024	34.08	34.08	34.08	34.08	30.73	5.61%
Nov 5, 2024	32.27	32.27	32.27	32.27	29.10	2.71%
Nov 4, 2024	31.42	31.42	31.42	31.42	28.33	0.48%
Nov 1, 2024	31.27	31.27	31.27	31.27	28.20	1.07%
Oct 31, 2024	30.94	30.94	30.94	30.94	27.90	-1.84%
Oct 30, 2024	31.52	31.52	31.52	31.52	28.42	-0.91%
Oct 29, 2024	31.81	31.81	31.81	31.81	28.68	-0.19%
Oct 28, 2024	31.87	31.87	31.87	31.87	28.74	1.17%
Oct 25, 2024	31.50	31.50	31.50	31.50	28.40	-0.06%
Oct 24, 2024	31.52	31.52	31.52	31.52	28.42	-0.28%
Oct 23, 2024	31.61	31.61	31.61	31.61	28.50	-0.75%
Oct 22, 2024	31.85	31.85	31.85	31.85	28.72	-0.99%
Oct 21, 2024	32.17	32.17	32.17	32.17	29.01	-0.83%
Oct 18, 2024	32.44	32.44	32.44	32.44	29.25	-0.83%
Oct 17, 2024	32.71	32.71	32.71	32.71	29.49	0.03%
Oct 16, 2024	32.70	32.70	32.70	32.70	29.49	1.40%
Oct 15, 2024	32.25	32.25	32.25	32.25	29.08	-0.40%
Oct 14, 2024	32.38	32.38	32.38	32.38	29.20	0.56%
Oct 11, 2024	32.20	32.20	32.20	32.20	29.03	2.09%
Oct 10, 2024	31.54	31.54	31.54	31.54	28.44	-0.63%
Oct 9, 2024	31.74	31.74	31.74	31.74	28.62	0.76%
Oct 8, 2024	31.50	31.50	31.50	31.50	28.40	0.45%
Oct 7, 2024	31.36	31.36	31.36	31.36	28.28	-1.35%
Oct 4, 2024	31.79	31.79	31.79	31.79	28.67	1.47%
Oct 3, 2024	31.33	31.33	31.33	31.33	28.25	-0.79%
Oct 2, 2024	31.58	31.58	31.58	31.58	28.48	-0.25%
Oct 1, 2024	31.66	31.66	31.66	31.66	28.55	-1.46%
Sep 30, 2024	32.13	32.13	32.13	32.13	28.97	0.44%
Sep 27, 2024	31.99	31.99	31.99	31.99	28.85	0.53%
Sep 26, 2024	31.82	31.82	31.82	31.82	28.69	0.82%
Sep 25, 2024	31.56	31.56	31.56	31.56	28.46	-1.16%
Sep 24, 2024	31.93	31.93	31.93	31.93	28.79	-0.25%
Sep 23, 2024	32.01	32.01	32.01	32.01	28.86	0.16%
Sep 20, 2024	31.96	31.96	31.96	31.96	28.82	-1.05%
Sep 19, 2024	32.30	32.30	32.30	32.30	29.12	2.22%
Sep 18, 2024	31.60	31.60	31.60	31.60	28.49	0.45%
Sep 17, 2024	31.46	31.46	31.46	31.46	28.37	0.77%
Sep 16, 2024	31.22	31.22	31.22	31.22	28.15	0.45%
Sep 13, 2024	31.08	31.08	31.08	31.08	28.02	2.34%
Sep 12, 2024	30.37	30.37	30.37	30.37	27.38	1.20%
Sep 11, 2024	30.01	30.01	30.01	30.01	27.06	0.84%
Sep 10, 2024	29.76	29.76	29.76	29.76	26.83	-0.20%
Sep 9, 2024	29.82	29.82	29.82	29.82	26.89	0.10%
Sep 6, 2024	29.79	29.79	29.79	29.79	26.86	-2.10%
Sep 5, 2024	30.43	30.43	30.43	30.43	27.44	-1.01%
Sep 4, 2024	30.74	30.74	30.74	30.74	27.72	0.10%
Sep 3, 2024	30.71	30.71	30.71	30.71	27.69	-3.73%
Aug 30, 2024	31.90	31.90	31.90	31.90	28.76	0.69%
Aug 29, 2024	31.68	31.68	31.68	31.68	28.57	0.48%
Aug 28, 2024	31.53	31.53	31.53	31.53	28.43	-0.54%
Aug 27, 2024	31.70	31.70	31.70	31.70	28.58	-0.13%
Aug 26, 2024	31.74	31.74	31.74	31.74	28.62	-0.50%
Aug 23, 2024	31.90	31.90	31.90	31.90	28.76	3.24%
Aug 22, 2024	30.90	30.90	30.90	30.90	27.86	-0.71%
Aug 21, 2024	31.12	31.12	31.12	31.12	28.06	1.70%
Aug 20, 2024	30.60	30.60	30.60	30.60	27.59	-0.68%