UMBFO(UMBFO)
UMBFO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $25.20 | $25.53 | $25.20 | $25.24 | 12,954 |
| 10/13/2026 | $25.15 | $25.54 | $25.15 | $25.25 | 9,840 |
| 10/12/2026 | $25.39 | $25.54 | $25.10 | $25.11 | 10,812 |
| 10/9/2026 | $25.32 | $25.58 | $25.25 | $25.28 | 6,222 |
| 10/8/2026 | $25.25 | $25.43 | $25.20 | $25.20 | 8,300 |
| 10/7/2026 | $25.42 | $25.55 | $25.25 | $25.25 | 20,819 |
| 10/6/2026 | $25.48 | $25.53 | $25.29 | $25.45 | 14,433 |
| 10/5/2026 | $25.35 | $25.47 | $25.30 | $25.37 | 10,800 |
| 10/2/2026 | $25.45 | $25.67 | $25.38 | $25.38 | 10,039 |
| 10/1/2026 | $25.20 | $26.04 | $25.18 | $25.94 | 58,000 |
| 9/30/2026 | $25.61 | $25.66 | $25.13 | $25.21 | 616,000 |
| 9/29/2026 | $25.96 | $25.99 | $25.81 | $25.93 | 22,447 |
| 9/28/2026 | $26.03 | $26.03 | $25.90 | $25.91 | 12,341 |
| 9/25/2026 | $25.98 | $26.04 | $25.83 | $25.92 | 16,200 |
| 9/24/2026 | $25.91 | $25.99 | $25.90 | $25.95 | 10,100 |
| 9/23/2026 | $25.97 | $26.06 | $25.87 | $25.98 | 17,309 |
| 9/22/2026 | $26.19 | $26.19 | $25.85 | $25.86 | 10,435 |
| 9/21/2026 | $25.90 | $26.24 | $25.89 | $26.07 | 11,341 |
| 9/18/2026 | $26.15 | $26.15 | $25.83 | $25.83 | 14,331 |
| 9/17/2026 | $26.01 | $26.20 | $25.83 | $25.88 | 18,200 |
| 9/16/2026 | $26.02 | $26.32 | $25.87 | $25.92 | 10,249 |
| 9/15/2026 | $25.90 | $26.14 | $25.82 | $26.07 | 15,323 |
| 9/14/2026 | $25.85 | $26.06 | $25.85 | $25.85 | 12,200 |
| 9/11/2026 | $25.99 | $26.05 | $25.86 | $25.86 | 7,400 |
| 9/10/2026 | $25.98 | $26.19 | $25.81 | $25.92 | 12,441 |
| 9/9/2026 | $26.17 | $26.27 | $25.93 | $25.95 | 9,600 |
| 9/8/2026 | $26.10 | $26.27 | $25.90 | $26.12 | 23,900 |
| 9/4/2026 | $26.34 | $26.34 | $25.89 | $26.10 | 6,100 |
| 9/3/2026 | $26.26 | $26.40 | $26.08 | $26.22 | 8,810 |
| 9/2/2026 | $26.50 | $26.50 | $26.10 | $26.10 | 9,531 |
| 9/1/2026 | $26.49 | $26.50 | $26.27 | $26.46 | 15,147 |
| 8/31/2026 | $26.69 | $26.74 | $26.41 | $26.50 | 9,505 |
| 8/28/2026 | $26.62 | $26.75 | $26.46 | $26.46 | 5,132 |
| 8/27/2026 | $26.68 | $26.68 | $26.51 | $26.51 | 3,027 |
| 8/26/2026 | $26.91 | $26.99 | $26.63 | $26.63 | 4,800 |
| 8/25/2026 | $26.75 | $26.98 | $26.75 | $26.83 | 34,500 |
| 8/24/2026 | $26.73 | $26.75 | $26.67 | $26.71 | 6,200 |
| 8/21/2026 | $26.59 | $26.79 | $26.55 | $26.79 | 8,700 |
| 8/20/2026 | $26.70 | $26.76 | $26.55 | $26.66 | 7,040 |
| 8/19/2026 | $26.56 | $26.79 | $26.56 | $26.56 | 23,500 |
| 8/18/2026 | $26.62 | $26.72 | $26.58 | $26.70 | 6,800 |
| 8/17/2026 | $26.82 | $26.82 | $26.57 | $26.69 | 9,822 |
| 8/14/2026 | $26.70 | $26.70 | $26.55 | $26.61 | 6,000 |
| 8/13/2026 | $26.73 | $26.74 | $26.57 | $26.57 | 3,000 |
| 8/12/2026 | $26.62 | $26.73 | $26.62 | $26.70 | 7,500 |
| 8/11/2026 | $26.58 | $26.72 | $26.58 | $26.59 | 3,100 |
| 8/10/2026 | $26.61 | $26.83 | $26.52 | $26.52 | 4,200 |
| 8/7/2026 | $26.49 | $26.75 | $26.49 | $26.74 | 4,500 |
| 8/6/2026 | $26.55 | $26.57 | $26.33 | $26.45 | 5,300 |
| 8/5/2026 | $26.71 | $26.80 | $26.39 | $26.58 | 7,100 |
| 8/4/2026 | $26.71 | $26.71 | $26.55 | $26.58 | 8,700 |
| 8/3/2026 | $26.47 | $26.70 | $26.47 | $26.65 | 5,000 |
| 7/31/2026 | $26.45 | $26.83 | $26.29 | $26.40 | 30,200 |
| 7/30/2026 | $26.22 | $26.85 | $26.22 | $26.34 | 8,800 |
| 7/29/2026 | $26.26 | $26.49 | $26.26 | $26.28 | 10,500 |
| 7/28/2026 | $26.44 | $26.44 | $26.14 | $26.21 | 4,300 |
| 7/27/2026 | $26.48 | $26.48 | $26.30 | $26.39 | 7,300 |
| 7/24/2026 | $26.37 | $26.50 | $26.37 | $26.41 | 4,000 |
| 7/23/2026 | $26.45 | $26.45 | $26.25 | $26.33 | 11,000 |
| 7/22/2026 | $26.45 | $26.53 | $26.38 | $26.38 | 7,200 |
| 7/21/2026 | $26.38 | $26.70 | $26.38 | $26.43 | 6,200 |
| 7/20/2026 | $26.50 | $26.62 | $26.36 | $26.47 | 16,800 |
| 7/17/2026 | $26.43 | $26.65 | $26.34 | $26.37 | 18,400 |
| 7/16/2026 | $26.47 | $26.59 | $26.35 | $26.52 | 6,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
