UMH Properties, Inc. (TLV:UMH)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,820.00
+61.00 (1.28%)
Feb 18, 2026, 5:24 PM IDT
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 5,151.00 | 5,151.00 | 4,600.00 | 4,600.00 | - | -10.70% | 972 |
| Feb 17, 2026 | 5,694.00 | 5,050.00 | 4,888.00 | 5,151.00 | 5,151.00 | -10.36% | 24 |
| Feb 16, 2026 | 5,045.00 | 5,780.00 | 5,045.00 | 5,746.00 | 5,676.46 | 13.89% | 389 |
| Feb 12, 2026 | 5,167.00 | 5,087.00 | 4,939.00 | 5,045.00 | 4,983.94 | -2.36% | 221 |
| Feb 11, 2026 | 5,012.00 | 5,400.00 | 4,799.00 | 5,167.00 | 5,104.47 | 3.09% | 689 |
| Feb 10, 2026 | 4,840.00 | 5,098.00 | 4,884.00 | 5,012.00 | 4,951.34 | 3.55% | 288 |
| Feb 9, 2026 | 4,767.00 | 4,990.00 | 4,810.00 | 4,840.00 | 4,781.42 | 1.53% | 61 |
| Feb 6, 2026 | 4,767.00 | 4,767.00 | 4,767.00 | 4,767.00 | 4,709.31 | - | 151 |
| Feb 5, 2026 | 4,722.00 | 4,900.00 | 4,900.00 | 4,767.00 | 4,709.31 | 0.95% | 11 |
| Feb 4, 2026 | 4,738.00 | 4,760.00 | 4,617.00 | 4,722.00 | 4,664.85 | -0.34% | 53 |
| Feb 3, 2026 | 4,856.00 | 4,819.00 | 4,674.00 | 4,738.00 | 4,680.66 | -2.43% | 79 |
| Feb 2, 2026 | 4,587.00 | 5,009.00 | 4,830.00 | 4,856.00 | 4,797.23 | 5.86% | 271 |
| Jan 30, 2026 | 4,587.00 | 4,587.00 | 4,587.00 | 4,587.00 | 4,531.49 | - | 182 |
| Jan 29, 2026 | 4,729.00 | 4,587.00 | 4,587.00 | 4,587.00 | 4,531.49 | -3.00% | 59 |
| Jan 28, 2026 | 5,161.00 | 5,161.00 | 4,714.00 | 4,729.00 | 4,671.77 | -8.37% | 399 |
| Jan 27, 2026 | 5,194.00 | 4,935.00 | 4,935.00 | 5,161.00 | 5,098.54 | -0.64% | 5 |
| Jan 22, 2026 | 5,213.00 | 5,063.00 | 5,063.00 | 5,194.00 | 5,131.14 | -0.36% | 5 |
| Jan 21, 2026 | 5,174.00 | 5,225.00 | 5,124.00 | 5,213.00 | 5,149.91 | 0.75% | 43 |
| Jan 20, 2026 | 4,929.00 | 5,313.00 | 5,158.00 | 5,174.00 | 5,111.38 | 4.97% | 414 |
| Jan 19, 2026 | 4,937.00 | 4,937.00 | 4,850.00 | 4,929.00 | 4,869.35 | -0.16% | 373 |
| Jan 14, 2026 | 5,059.00 | 5,072.00 | 4,920.00 | 4,937.00 | 4,877.25 | -2.41% | 422 |
| Jan 13, 2026 | 5,119.00 | 5,188.00 | 5,013.00 | 5,059.00 | 4,997.77 | -1.17% | 197 |
| Jan 12, 2026 | 4,873.00 | 5,197.00 | 5,021.00 | 5,119.00 | 5,057.05 | 5.05% | 265 |
| Jan 9, 2026 | 5,024.00 | 4,873.00 | 4,873.00 | 4,873.00 | 4,814.02 | -3.01% | 102 |
| Jan 8, 2026 | 5,309.00 | 5,061.00 | 4,880.00 | 5,024.00 | 4,963.20 | -5.37% | 89 |
| Jan 7, 2026 | 5,263.00 | 5,330.00 | 5,150.00 | 5,309.00 | 5,244.75 | 0.87% | 84 |
| Jan 6, 2026 | 5,407.00 | 5,261.00 | 5,098.00 | 5,263.00 | 5,199.30 | -2.66% | 25 |
| Jan 5, 2026 | 5,224.00 | 5,407.00 | 5,407.00 | 5,407.00 | 5,341.56 | 3.50% | 187 |
| Jan 1, 2026 | 5,072.00 | 5,224.00 | 5,224.00 | 5,224.00 | 5,160.78 | 3.00% | 313 |
| Dec 31, 2025 | 5,081.00 | 5,075.00 | 5,045.00 | 5,072.00 | 5,010.62 | -0.18% | 13 |
| Dec 30, 2025 | 4,942.00 | 5,104.00 | 4,951.00 | 5,081.00 | 5,019.51 | 2.81% | 87 |
| Dec 29, 2025 | 5,161.00 | 5,075.00 | 4,923.00 | 4,942.00 | 4,882.19 | -4.24% | 90 |
| Dec 24, 2025 | 5,170.00 | 5,044.00 | 5,044.00 | 5,161.00 | 5,098.54 | -0.17% | 3 |
| Dec 22, 2025 | 5,180.00 | 5,036.00 | 5,036.00 | 5,170.00 | 5,107.43 | -0.19% | 3 |
| Dec 18, 2025 | 5,173.00 | 5,229.00 | 5,229.00 | 5,180.00 | 5,117.31 | 0.14% | 5 |
| Dec 17, 2025 | 5,151.00 | 5,284.00 | 5,284.00 | 5,173.00 | 5,110.39 | 0.43% | 7 |
| Dec 16, 2025 | 5,160.00 | 5,173.00 | 5,025.00 | 5,151.00 | 5,088.66 | -0.17% | 42 |
| Dec 15, 2025 | 4,871.00 | 5,263.00 | 5,110.00 | 5,160.00 | 5,097.55 | 5.93% | 132 |
| Dec 14, 2025 | 5,022.00 | 4,871.00 | 4,871.00 | 4,871.00 | 4,812.05 | -3.01% | 89 |
| Dec 11, 2025 | 4,930.00 | 5,078.00 | 5,015.00 | 5,022.00 | 4,961.22 | 1.87% | 96 |
| Dec 10, 2025 | 4,938.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,870.33 | -0.16% | 97 |
| Dec 9, 2025 | 4,941.00 | 4,938.00 | 4,938.00 | 4,938.00 | 4,878.24 | -0.06% | 37 |
| Dec 8, 2025 | 5,008.00 | 5,007.00 | 4,890.00 | 4,941.00 | 4,881.20 | -1.34% | 160 |
| Dec 7, 2025 | 4,862.00 | 5,008.00 | 5,008.00 | 5,008.00 | 4,947.39 | 3.00% | 58 |
| Dec 4, 2025 | 5,012.00 | 4,862.00 | 4,862.00 | 4,862.00 | 4,803.16 | -2.99% | 155 |
| Dec 3, 2025 | 4,861.00 | 5,012.00 | 5,012.00 | 5,012.00 | 4,951.34 | 3.11% | 136 |
| Dec 2, 2025 | 4,856.00 | 4,883.00 | 4,883.00 | 4,861.00 | 4,802.17 | 0.10% | 7 |
| Dec 1, 2025 | 4,774.00 | 4,886.00 | 4,855.00 | 4,856.00 | 4,797.23 | 1.72% | 149 |
| Nov 30, 2025 | 4,922.00 | 4,774.00 | 4,774.00 | 4,774.00 | 4,716.22 | -3.01% | 142 |
| Nov 26, 2025 | 4,912.00 | 4,991.00 | 4,991.00 | 4,922.00 | 4,862.43 | 0.20% | 5 |