UMB Financial Corporation (FRA:UMB)
Germany flag Germany · Delayed Price · Currency is EUR
95.50
-0.50 (-0.52%)
At close: Oct 23, 2025

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202595.5096.0095.0095.5095.50-0.52%15
Oct 22, 202595.5097.0095.5096.0096.00-0.52%15
Oct 21, 202596.0096.5095.5096.5096.50-15
Oct 20, 202593.0096.5093.0096.5096.503.21%15
Oct 17, 202590.5093.5090.5093.5093.502.19%15
Oct 16, 202599.0099.0091.0091.5091.50-8.04%15
Oct 15, 2025102.00102.0099.5099.5099.50-1.49%15
Oct 14, 202599.00101.0098.50101.00101.001.00%15
Oct 13, 202597.50100.0097.50100.00100.003.09%15
Oct 10, 2025102.00103.0097.0097.0097.00-4.90%15
Oct 9, 2025102.00102.00102.00102.00102.00-15
Oct 8, 2025101.00102.00100.00102.00102.000.99%15
Oct 7, 2025102.00103.00101.00101.00101.00-0.98%-
Oct 6, 2025102.00103.00102.00102.00102.000.99%-
Oct 3, 2025101.00101.00101.00101.00101.001.00%-
Oct 2, 2025100.00100.00100.00100.00100.00--
Oct 1, 202599.50100.0099.50100.00100.00--
Sep 30, 2025100.00101.0099.00100.00100.00--
Sep 29, 2025102.00102.00100.00100.00100.00-0.99%-
Sep 26, 2025101.00102.00101.00101.00101.00--
Sep 25, 2025101.00101.00100.00101.00101.00--
Sep 24, 2025101.00102.00100.00101.00101.00--
Sep 23, 2025101.00102.00101.00101.00101.00-15
Sep 22, 2025104.00104.00101.00101.00101.00-2.88%15
Sep 19, 2025105.00105.00103.00104.00104.00-0.95%15
Sep 18, 2025102.00105.00102.00105.00105.002.94%15
Sep 17, 202599.50102.0099.50102.00102.002.00%21
Sep 16, 2025102.00102.0099.00100.00100.00-1.96%21
Sep 15, 2025102.00103.00101.00102.00102.00-0.97%-
Sep 12, 2025103.00103.00102.00103.00103.00--
Sep 11, 2025104.00104.00103.00103.00103.00-0.96%-
Sep 10, 2025104.00104.00104.00104.00104.00--
Sep 9, 2025106.00106.00104.00104.00103.66-1.89%-
Sep 8, 2025106.00106.00104.00106.00105.65--
Sep 5, 2025105.00106.00104.00106.00105.650.95%-
Sep 4, 2025104.00105.00104.00105.00104.660.96%-
Sep 3, 2025104.00104.00103.00104.00103.66--
Sep 2, 2025104.00104.00102.00104.00103.66--
Sep 1, 2025103.00104.00103.00104.00103.66--
Aug 29, 2025104.00104.00104.00104.00103.66--
Aug 28, 2025105.00105.00104.00104.00103.66-0.95%-
Aug 27, 2025105.00106.00105.00105.00104.66--
Aug 26, 2025103.00105.00103.00105.00104.660.96%-
Aug 25, 2025103.00104.00103.00104.00103.660.97%21
Aug 22, 202598.50103.0098.50103.00102.664.04%-
Aug 21, 202598.5099.5098.5099.0098.68--
Aug 20, 202598.5099.5098.5099.0098.68--
Aug 19, 202598.5099.5098.5099.0098.68--
Aug 18, 202597.5099.0097.0099.0098.681.02%-
Aug 15, 2025101.00101.0098.0098.0097.68-2.00%-