TASE · UMH · stock
UMH Properties, Inc. (UMH) stock price history
Every TASE trading session of UMH Properties, Inc. from Feb 10, 2022 to Sep 25, 2026: 949 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
- ₪75.51
- All time high, 2024
- ₪57.79
- 52 week high, ₪0.4298 low
- 949
- Daily sessions since 2022
Last updated Sep 25, 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 ₪43.16 on Sep 25, 2026 on TASE.
- UMH's all time high close is ₪75.51, set on Sep 17, 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 -16.0% over the year to Sep 25, 2026.
- Since Feb 10, 2022 UMH returned +5,681%, +140.6% a year compounded.
- UMH's deepest drawdown was -99.4% from Sep 17, 2024 to Aug 31, 2026.
- DataCedar holds 949 daily sessions of UMH history from Feb 10, 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 Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +1.6% |
| 6 months | -3.7% |
| Year to date | -15.0% |
| 1 year | -16.0% |
| 3 years | +7,909% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 10, 2022 | +5,681% |
| Compound annual growth, 4.6 years | +140.6% |
UMH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪75.51 on Sep 17, 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 Sep 17, 2024 to Aug 31, 2026, not yet recovered
- Best single session
- +9,914% on Sep 17, 2025
- Worst single session
- -99.0% on Aug 29, 2024
- Volatility, 1 year annualised
- 923.8%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2022
- 57.8×
- Best calendar year
- 2024, +13,177%
- Worst calendar year
- 2025, -27%
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 10, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪50.71 | ₪57.79 | ₪0.4298 | ₪43.16 | -14.9% | 19.9K | 185 |
| 2025 | ₪69.10 | ₪71.17 | ₪0.5077 | ₪50.71 | -26.6% | 20.9K | 197 |
| 2024 | ₪0.5164 | ₪75.71 | ₪0.5016 | ₪69.10 | +13,177% | 10.1K | 195 |
| 2023 | ₪0.5091 | ₪0.6329 | ₪0.4734 | ₪0.5204 | +2.2% | 13.1K | 198 |
| 2022 | ₪0.7367 | ₪0.8546 | ₪0.4983 | ₪0.5091 | n/a | 11.6K | 174 |
UMH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪43.16 | +9,942% |
| August 2026 | ₪0.4298 | -99.1% |
| July 2026 | ₪45.37 | +5.5% |
| June 2026 | ₪43.00 | +6.1% |
| May 2026 | ₪40.53 | -15.8% |
| April 2026 | ₪48.13 | +10.0% |
| March 2026 | ₪43.76 | -15.1% |
| February 2026 | ₪51.53 | +12.4% |
| January 2026 | ₪45.86 | -9.6% |
| December 2025 | ₪50.71 | +3.0% |
| November 2025 | ₪49.21 | +3.3% |
| October 2025 | ₪47.63 | -0.5% |
About the UMH data
Daily bars. 949 sessions from Feb 10, 2022 to Sep 25, 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 Sep 24, 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 10, 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/UMH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
UMH share price history
