Skip to main content
logo
UMB Financial Corporation (UMBF.O)
NASDAQ: UMBF.O · Real-Time Price · USD
26.36
-0.14 (-0.53%)
At close: Jul 8, 2026

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202626.4926.6026.3526.3626.36-0.53%9,020
Jul 7, 202626.5726.7526.4026.5026.50-0.11%13,885
Jul 6, 202626.9126.9126.3726.5326.530.42%20,693
Jul 2, 202626.4426.9226.4226.4226.420.04%10,085
Jul 1, 202626.3726.6226.3726.4126.410.15%5,580
Jun 30, 202626.3426.4226.1226.3726.370.55%137,191
Jun 29, 202626.3426.8026.3426.7126.231.95%61,066
Jun 26, 202626.3226.5926.1226.2025.72-0.27%16,282
Jun 25, 202626.4026.5826.2626.2725.79-0.30%10,347
Jun 24, 202626.6626.7526.3226.3525.87-0.73%15,326
Jun 23, 202626.6526.8326.4526.5526.06-0.06%12,298
Jun 22, 202627.0027.2026.4126.5626.08-1.30%14,188
Jun 18, 202626.9627.0926.8526.9126.420.30%10,695
Jun 17, 202626.9427.0326.7526.8326.34-0.11%12,142
Jun 16, 202626.8526.9026.6826.8626.370.22%11,433
Jun 15, 202626.7727.0526.5626.8026.310.83%23,142
Jun 12, 202626.5526.9626.5526.5826.100.45%9,017
Jun 11, 202626.4026.6126.3826.4625.980.38%4,530
Jun 10, 202626.5626.5626.3126.3625.88-0.42%5,285
Jun 9, 202626.4726.5626.3226.4725.990.57%11,169
Jun 8, 202626.3326.4926.3126.3225.840.46%11,683
Jun 5, 202626.2426.3526.1626.2025.72-0.38%13,209
Jun 4, 202626.3026.4626.3026.3025.820.31%10,773
Jun 3, 202626.5026.7026.2226.2225.74-1.06%18,035
Jun 2, 202626.9426.9426.5026.5026.02-1.25%34,769
Jun 1, 202626.8926.9226.7426.8426.35-0.39%12,426
May 29, 202627.0427.0426.6626.9426.45-0.07%14,855
May 28, 202626.9727.1026.9426.9626.470.37%3,508
May 27, 202627.0327.0926.8626.8626.37-0.33%1,904
May 26, 202626.9627.0926.8226.9526.460.34%6,478
May 22, 202626.8026.9826.5526.8626.370.59%3,003
May 21, 202626.8726.8826.5926.7026.22-0.67%17,819
May 20, 202626.8626.9126.7526.8826.390.37%9,275
May 19, 202626.9026.9026.6826.7826.29-0.37%7,058
May 18, 202626.9326.9326.8026.8826.390.30%4,053
May 15, 202626.8426.9326.6026.8026.31-0.13%4,587
May 14, 202626.9226.9226.7326.8426.35-1,999
May 13, 202626.9626.9626.7526.8426.35-0.50%3,467
May 12, 202627.0027.0026.4026.9726.480.15%3,042
May 11, 202626.9326.9926.9326.9326.440.34%3,989
May 8, 202626.8826.8826.6426.8426.35-0.04%5,974
May 7, 202626.8026.8826.3826.8526.360.15%9,567
May 6, 202626.7126.8426.4626.8126.320.45%10,146
May 5, 202626.6326.6926.3026.6926.210.49%7,125
May 4, 202626.6426.6426.3026.5626.080.23%27,284
May 1, 202626.5226.5826.2826.5026.020.15%3,950
Apr 30, 202626.3126.5926.2926.4625.980.68%15,609
Apr 29, 202626.4026.4526.0926.2825.80-0.64%6,281
Apr 28, 202626.4026.4526.2626.4525.97-0.04%9,950
Apr 27, 202626.5226.5226.2526.4625.980.30%3,650