TASE · UMH · stock
UMH Properties, Inc. (UMH) stock price history
Every TASE trading session of UMH Properties, Inc. from Feb 14, 2022 to Nov 13, 2026: 578 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UMH adjusted close, 2022 to 2026
- ₪74.98
- All time high, 2024
- ₪57.79
- 52 week high, ₪0.4298 low
- 578
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
UMH key facts
- UMH Properties, Inc. (UMH) closed at ₪48.85 on Nov 13, 2026 on TASE.
- UMH's all time high close is ₪74.98, set on Sep 30, 2024; its all time low close is ₪0.4298 on Aug 31, 2026.
- UMH's 52 week range is ₪0.4298 to ₪57.79.
- UMH returned +0.1% over the year to Nov 13, 2026.
- Since Feb 14, 2022 UMH returned +6,443%, +141.4% a year compounded.
- UMH's deepest drawdown was -99.4% from Oct 10, 2024 to Aug 31, 2026.
- DataCedar holds 578 daily sessions of UMH history from Feb 14, 2022 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
UMH price chart, 2022 to 2026
UMH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.5% |
| 3 months | +11.7% |
| 6 months | +7.0% |
| Year to date | -5.3% |
| 1 year | +0.1% |
| 3 years | +8,333% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 14, 2022 | +6,443% |
| Compound annual growth, 4.7 years | +141.4% |
UMH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪74.98 on Sep 30, 2024
- All time low close
- ₪0.4298 on Aug 31, 2026
- 52 week high
- ₪57.79 on Feb 16, 2026
- 52 week low
- ₪0.4298 on Aug 31, 2026
- Deepest drawdown
- -99.4% from Oct 10, 2024 to Aug 31, 2026, not yet recovered
- Best single session
- +9,900% on Sep 2, 2024
- Worst single session
- -99.0% on Aug 29, 2024
- Volatility, 1 year annualised
- 1,458%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2022
- 65.4×
- Best calendar year
- 2024, +13,164%
- Worst calendar year
- 2025, -25%
UMH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 14, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪52.62 | ₪57.79 | ₪0.4298 | ₪48.85 | -5.3% | 10.2K | 118 |
| 2025 | ₪69.10 | ₪71.17 | ₪0.5077 | ₪51.60 | -25.2% | 5.7K | 78 |
| 2024 | ₪0.5164 | ₪74.98 | ₪0.5142 | ₪69.03 | +13,164% | 3.8K | 119 |
| 2023 | ₪0.5566 | ₪0.6329 | ₪0.4828 | ₪0.5204 | +2.2% | 3.4K | 145 |
| 2022 | ₪0.7466 | ₪0.8546 | ₪0.5091 | ₪0.5091 | n/a | 1.5K | 118 |
UMH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪48.85 | +13.3% |
| October 2026 | ₪43.13 | -0.1% |
| September 2026 | ₪43.16 | +9,942% |
| August 2026 | ₪0.4298 | -99.1% |
| July 2026 | ₪45.37 | +8.2% |
| June 2026 | ₪41.93 | +0.7% |
| May 2026 | ₪41.64 | -13.5% |
| April 2026 | ₪48.13 | +10.0% |
| March 2026 | ₪43.76 | -15.1% |
| February 2026 | ₪51.53 | +12.4% |
| January 2026 | ₪45.86 | -11.1% |
| December 2025 | ₪51.60 | +4.9% |
About the UMH data
Daily bars. 578 sessions from Feb 14, 2022 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3AUMH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
UMH share price history
