UMBF Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-43,W-56,M-67 200: 129.69  100: 137.89
50: 142.77 21: 143.82		 No 141.74 141.22 September 9, 2026
D-45,W-57,M-68 200: 129.65  100: 137.83
50: 142.83 21: 144.09		 No 143.87 142.55 September 8, 2026
D-48,W-59,M-68 200: 129.69  100: 137.75
50: 142.84 21: 144.26		 No 142.88 143.76 September 4, 2026
D-47,W-58,M-68 200: 129.61  100: 137.64
50: 142.8 21: 144.31		 No 142.69 143.44 September 3, 2026
D-44,W-57,M-68 200: 129.38  100: 137.39
50: 142.72 21: 144.49		 No 138.85 141.91 September 2, 2026
D-33,W-52,M-65 200: 129.3  100: 137.3
50: 142.76 21: 144.76		 No 141.15 137.95 September 1, 2026
D-40,W-56,M-67 200: 129.21  100: 137.29
50: 142.95 21: 145.48		 No 144.41 141.63 August 31, 2026
D-44,W-59,M-69 200: 128.89  100: 136.82
50: 142.9 21: 146.6		 No 145.31 143.96 August 24, 2026
D-49,W-62,M-71 200: 128.49  100: 136.33
50: 142.64 21: 147.18		 No 150.34 146.1 August 19, 2026
D-59,W-67,M-72 200: 128.33  100: 136.13
50: 142.5 21: 147.3		 No 152.57 149.98 August 18, 2026
D-66,W-69,M-72 200: 127.9  100: 135.54
50: 141.79 21: 146.49		 No 151.95 152.04 August 14, 2026
D-64,W-69,M-72 200: 127.68  100: 135.2
50: 141.37 21: 145.91		 No 150 150.88 August 13, 2026
D-53,W-65,M-70 200: 126.72  100: 133.86
50: 139.9 21: 144.43		 No 147.41 145.13 August 6, 2026
D-56,W-65,M-70 200: 125.74  100: 132.51
50: 138.42 21: 143.03		 No 149.13 145.51 July 30, 2026
D-62,W-67,M-71 200: 125.53  100: 132.25
50: 138.13 21: 142.77		 No 146.3 148.27 July 29, 2026
D-55,W-64,M-70 200: 125.31  100: 131.93
50: 137.71 21: 142.19		 No 140.67 143.98 July 28, 2026
D-49,W-62,M-68 200: 125.12  100: 131.68
50: 137.46 21: 142.01		 No 141.89 140.97 July 27, 2026
D-50,W-62,M-68 200: 124.96  100: 131.5
50: 137.31 21: 142.12		 No 140.16 141.2 July 24, 2026
D-45,W-60,M-67 200: 124.81  100: 131.3
50: 137.16 21: 142.21		 No 139.06 139.12 July 23, 2026
D-49,W-61,M-68 200: 124.68  100: 131.14
50: 137.08 21: 142.54		 No 144.01 140.78 July 22, 2026
D-55,W-65,M-70 200: 124.53  100: 130.94
50: 136.92 21: 142.72		 No 144.15 143.81 July 21, 2026
D-57,W-66,M-70 200: 124.36  100: 130.68
50: 136.64 21: 142.61		 No 145.93 144.55 July 20, 2026
D-60,W-69,M-70 200: 124.17  100: 130.4
50: 136.32 21: 142.4		 No 147.53 145.99 July 17, 2026
D-65,W-70,M-71 200: 123.97  100: 130.08
50: 135.93 21: 142.03		 No 145.25 148.02 July 16, 2026
D-61,W-68,M-70 200: 123.74  100: 129.72
50: 135.43 21: 141.39		 No 143.26 145.31 July 15, 2026
D-57,W-65,M-69 200: 123.52  100: 129.4
50: 135.03 21: 140.98		 No 144.33 142.61 July 14, 2026
D-61,W-67,M-70 200: 123.33  100: 129.14
50: 134.72 21: 140.81		 No 144.59 144.29 July 13, 2026
D-62,W-68,M-70 200: 123.13  100: 128.83
50: 134.33 21: 140.44		 No 144.61 144.59 July 10, 2026
D-60,W-67,M-70 200: 122.92  100: 128.51
50: 133.91 21: 140.01		 No 142.25 143.71 July 9, 2026
D-58,W-65,M-69 200: 122.71  100: 128.19
50: 133.51 21: 139.62		 No 144.84 142.08 July 8, 2026
D-68,W-69,M-70 200: 122.52  100: 127.91
50: 133.16 21: 139.36		 No 144.1 146.01 July 7, 2026
D-66,W-68,M-70 200: 122.28  100: 127.54
50: 132.64 21: 138.66		 No 144.09 144.41 July 6, 2026
D-65,W-67,M-70 200: 122.06  100: 127.2
50: 132.15 21: 138.05		 No 145.67 143.8 July 2, 2026
D-70,W-69,M-69 200: 121.84  100: 126.86
50: 131.68 21: 137.45		 No 142.76 145.65 July 1, 2026
D-66,W-66,M-68 200: 121.6  100: 126.47
50: 131.11 21: 136.58		 No 141.58 142.76 June 30, 2026
D-65,W-65,M-68 200: 121.37  100: 126.13
50: 130.63 21: 135.93		 No 143.75 141.98 June 29, 2026
D-73,W-69,M-69 200: 121.14  100: 125.8
50: 130.17 21: 135.3		 No 143.93 144.91 June 26, 2026
D-72,W-68,M-68 200: 120.88  100: 125.41
50: 129.57 21: 134.29		 No 141.63 143.41 June 25, 2026
D-69,W-67,M-68 200: 120.63  100: 125.04
50: 129 21: 133.33		 No 139.48 141.47 June 24, 2026
D-67,W-66,M-67 200: 120.4  100: 124.7
50: 128.5 21: 132.47		 No 136.67 139.48 June 23, 2026
D-63,W-64,M-66 200: 120.18  100: 124.39
50: 128.05 21: 131.73		 No 133.01 136.94 June 22, 2026
D-56,W-61,M-65 200: 119.98  100: 124.13
50: 127.68 21: 131.18		 No 133 133.06 June 18, 2026
D-55,W-60,M-65 200: 119.8  100: 123.94
50: 127.46 21: 130.98		 No 134.47 132.57 June 17, 2026
D-63,W-64,M-66 200: 119.62  100: 123.76
50: 127.26 21: 130.82		 No 136.31 135.32 June 16, 2026
D-61,W-62,M-65 200: 119.42  100: 123.51
50: 126.93 21: 130.34		 No 136.38 134.23 June 15, 2026
D-64,W-64,M-66 200: 119.23  100: 123.29
50: 126.63 21: 129.93		 No 133.46 135.37 June 12, 2026
D-59,W-61,M-65 200: 119.02  100: 123.04
50: 126.27 21: 129.36		 No 131.96 132.51 June 11, 2026
D-57,W-61,M-64 200: 119.05  100: 123.05
50: 126.19 21: 129.14		 No 130.65 131.82 June 9, 2026
D-52,W-58,M-62 200: 118.88  100: 122.86
50: 125.96 21: 128.86		 No 130.34 129.1 June 8, 2026
D-54,W-59,M-63 200: 118.74  100: 122.73
50: 125.83 21: 128.84		 No 129.03 129.92 June 5, 2026
D-51,W-57,M-62 200: 118.57  100: 122.58
50: 125.66 21: 128.72		 No 128.57 128.7 June 4, 2026
D-52,W-58,M-62 200: 118.29  100: 122.37
50: 125.5 21: 128.97		 No 127.3 129.19 June 2, 2026
D-50,W-57,M-62 200: 118.12  100: 122.22
50: 125.35 21: 128.95		 No 129.77 128.15 June 1, 2026
D-58,W-61,M-65 200: 117.97  100: 122.1
50: 125.24 21: 129.04		 No 131.28 131.26 May 29, 2026
D-58,W-61,M-65 200: 117.79  100: 121.91
50: 124.99 21: 128.8		 No 130.18 131.31 May 28, 2026
D-59,W-61,M-65 200: 117.6  100: 121.71
50: 124.74 21: 128.54		 No 134.39 131.76 May 27, 2026
D-66,W-63,M-66 200: 117.42  100: 121.51
50: 124.45 21: 128.2		 No 132 134.39 May 26, 2026
D-61,W-61,M-65 200: 117.2  100: 121.24
50: 124.04 21: 127.55		 No 131.31 131.21 May 22, 2026
D-61,W-60,M-64 200: 117.01  100: 121.03
50: 123.75 21: 127.16		 No 129.27 130.95 May 21, 2026
D-59,W-60,M-64 200: 116.83  100: 120.83
50: 123.46 21: 126.76		 No 126.18 130.18 May 20, 2026
D-51,W-56,M-62 200: 116.66  100: 120.64
50: 123.18 21: 126.4		 No 126.3 125.87 May 19, 2026
D-53,W-57,M-63 200: 116.54  100: 120.53
50: 123.07 21: 126.46		 No 124.91 126.82 May 18, 2026
D-48,W-55,M-62 200: 116.42  100: 120.41
50: 122.92 21: 126.42		 No 127.09 124.65 May 15, 2026
D-54,W-58,M-63 200: 116.33  100: 120.32
50: 122.85 21: 126.61		 No 127.76 127.22 May 14, 2026
D-53,W-57,M-63 200: 116.2  100: 120.18
50: 122.67 21: 126.54		 No 128.85 126.37 May 13, 2026
D-60,W-60,M-64 200: 116.09  100: 120.06
50: 122.52 21: 126.56		 No 130.2 128.98 May 12, 2026
D-65,W-62,M-64 200: 115.94  100: 119.88
50: 122.26 21: 126.3		 No 132.35 130.32 May 11, 2026
D-68,W-63,M-65 200: 115.79  100: 119.67
50: 121.93 21: 125.88		 No 131.48 131.36 May 8, 2026
D-68,W-63,M-64 200: 115.62  100: 119.43
50: 121.54 21: 125.31		 No 133.95 131.17 May 7, 2026
D-78,W-65,M-65 200: 115.44  100: 119.2
50: 121.15 21: 124.69		 No 132.2 133.95 May 6, 2026
D-74,W-63,M-64 200: 115.23  100: 118.9
50: 120.63 21: 123.71		 No 129.72 131.06 May 5, 2026
D-72,W-62,M-64 200: 115.07  100: 118.65
50: 120.2 21: 122.94		 No 128.27 129.41 May 4, 2026
D-72,W-62,M-64 200: 114.92  100: 118.43
50: 119.82 21: 122.26		 No 126.35 129.24 May 1, 2026
D-66,W-59,M-63 200: 114.77  100: 118.21
50: 119.44 21: 121.52		 No 124.19 126.17 April 30, 2026
D-62,W-58,M-62 200: 114.64  100: 118.05
50: 119.17 21: 121.03		 No 127.44 124.22 April 29, 2026
D-67,W-59,M-62 200: 114.55  100: 117.92
50: 118.96 21: 120.7		 No 125.13 125.35 April 28, 2026
D-64,W-58,M-62 200: 114.43  100: 117.77
50: 118.7 21: 120.21		 No 121.92 124.16 April 27, 2026
D-60,W-56,M-61 200: 114.34  100: 117.64
50: 118.48 21: 119.79		 No 123.64 122.22 April 24, 2026
D-66,W-57,M-62 200: 114.27  100: 117.55
50: 118.32 21: 119.54		 No 123.08 123.62 April 23, 2026
D-64,W-56,M-61 200: 114.19  100: 117.43
50: 118.11 21: 119.11		 No 123.68 122.68 April 22, 2026
D-65,W-57,M-62 200: 114.12  100: 117.32
50: 117.92 21: 118.73		 No 123.97 123.04 April 21, 2026
D-69,W-58,M-62 200: 114.02  100: 117.2
50: 117.71 21: 118.28		 No 122.65 124.14 April 20, 2026
D-68,W-57,M-62 200: 113.92  100: 117.06
50: 117.45 21: 117.66		 No 122.19 123.59 April 17, 2026
D-62,W-55,M-61 200: 113.82  100: 116.93
50: 117.2 21: 117.04		 No 119.16 120.55 April 16, 2026
D-60,W-54,M-60 200: 113.73  100: 116.85
50: 117.06 21: 116.67		 No 121.1 119.87 April 15, 2026
D-63,W-55,M-61 200: 113.66  100: 116.79
50: 116.95 21: 116.33		 No 120 120.63 April 14, 2026
D-63,W-54,M-61 200: 113.56  100: 116.72
50: 116.8 21: 115.88		 No 119.92 120.46 April 13, 2026
D-63,W-54,M-61 200: 113.47  100: 116.64
50: 116.65 21: 115.39		 No 120.34 120.23 April 10, 2026
D-65,W-55,M-61 200: 113.37  100: 116.57
50: 116.5 21: 114.88		 No 119.12 120.81 April 9, 2026
D-63,W-54,M-60 200: 113.29  100: 116.48
50: 116.32 21: 114.26		 No 120.43 120.06 April 8, 2026
D-55,W-50,M-59 200: 113.18  100: 116.41
50: 116.17 21: 113.65		 No 115.46 116.26 April 7, 2026
D-52,W-49,M-58 200: 113.06  100: 116.44
50: 116.21 21: 113.2		 No 112.64 115.04 April 2, 2026
D-51,W-48,M-57 200: 113.05  100: 116.48
50: 116.26 21: 113.01		 No 113.21 114.65 April 1, 2026
D-46,W-46,M-56 200: 113.04  100: 116.52
50: 116.33 21: 112.83		 No 111.66 112.79 March 31, 2026
D-38,W-42,M-55 200: 113.06  100: 116.6
50: 116.47 21: 112.84		 Yes 110.37 109.98 March 30, 2026
D-34,W-41,M-54 200: 113.09  100: 116.74
50: 116.74 21: 113.14		 Yes 110.74 108.96 March 27, 2026
D-40,W-44,M-56 200: 113.14  100: 116.9
50: 117.05 21: 113.58		 Yes 111.52 111.6 March 26, 2026
D-42,W-46,M-56 200: 113.16  100: 117.01
50: 117.28 21: 113.79		 No 112.66 112.72 March 25, 2026
D-39,W-44,M-56 200: 113.19  100: 117.11
50: 117.46 21: 113.9		 Yes 109.48 111.65 March 24, 2026
D-37 200: 113.23  100: 117.22
50: 117.7 21: 114.14		 Yes 112.06 111.11 March 23, 2026
D-29,W-41,M-54 200: 113.27  100: 117.35
50: 117.97 21: 114.46		 Yes 109.61 109.04 March 20, 2026
D-30,W-41,M-54 200: 113.33  100: 117.53
50: 118.33 21: 115.03		 Yes 108.53 109.26 March 19, 2026
D-29,W-41,M-54 200: 113.38  100: 117.7
50: 118.7 21: 115.63		 Yes 109.98 109.06 March 18, 2026
D-31,W-43,M-55 200: 113.43  100: 117.88
50: 119.1 21: 116.32		 Yes 112.04 110.71 March 17, 2026
D-32 200: 113.45  100: 118.03
50: 119.44 21: 116.92		 Yes 111.94 110.97 March 16, 2026
D-30,W-42,M-55 200: 113.48  100: 118.17
50: 119.78 21: 117.54		 Yes 112.3 110.38 March 13, 2026
D-32,W-44,M-56 200: 113.5  100: 118.33
50: 120.17 21: 118.29		 Yes 108.94 111.94 March 12, 2026
D-32,W-44,M-56 200: 113.52  100: 118.46
50: 120.5 21: 118.96		 Yes 111.5 111.73 March 11, 2026
2026 © SwingIdea.com