UMB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	106.23	107.19	105.30	106.02	106.02	-0.11%	1,777,822
Jun 26, 2025	103.23	106.36	103.17	106.14	106.14	3.46%	483,277
Jun 25, 2025	103.50	103.67	102.47	102.59	102.59	-1.09%	623,273
Jun 24, 2025	102.72	104.96	102.39	103.72	103.72	1.99%	573,462
Jun 23, 2025	100.40	101.82	99.10	101.70	101.70	1.03%	594,831
Jun 20, 2025	100.63	102.50	99.54	100.66	100.66	1.18%	2,037,262
Jun 18, 2025	98.28	100.71	98.16	99.49	99.49	0.78%	951,457
Jun 17, 2025	99.75	101.29	98.59	98.72	98.72	-2.00%	681,864
Jun 16, 2025	102.20	102.38	100.32	100.73	100.73	0.03%	477,472
Jun 13, 2025	102.29	103.07	100.35	100.70	100.70	-2.34%	410,876
Jun 12, 2025	104.15	104.15	102.61	103.11	103.11	-1.66%	415,484
Jun 11, 2025	106.70	107.20	104.09	104.85	104.85	-1.17%	684,827
Jun 10, 2025	105.62	106.95	105.21	106.09	106.09	0.19%	477,154
Jun 9, 2025	105.48	106.66	104.58	105.89	105.49	1.05%	431,997
Jun 6, 2025	103.79	104.97	103.20	104.79	104.40	2.90%	545,326
Jun 5, 2025	102.31	102.77	100.89	101.84	101.46	-0.15%	577,982
Jun 4, 2025	103.60	104.02	101.74	101.99	101.61	-1.51%	434,154
Jun 3, 2025	101.51	103.78	100.14	103.55	103.16	1.39%	529,127
Jun 2, 2025	102.90	102.90	100.69	102.13	101.75	-0.96%	468,480
May 30, 2025	103.60	103.78	102.62	103.12	102.73	-0.65%	459,585
May 29, 2025	104.35	104.35	103.08	103.79	103.40	0.21%	304,446
May 28, 2025	105.04	105.55	103.28	103.57	103.18	-1.65%	520,840
May 27, 2025	103.31	105.53	101.89	105.31	104.91	3.75%	693,927
May 23, 2025	99.75	102.47	99.75	101.50	101.12	-0.62%	634,130
May 22, 2025	102.30	103.30	101.75	102.13	101.75	-0.23%	438,509
May 21, 2025	105.25	105.82	102.13	102.37	101.99	-3.61%	408,160
May 20, 2025	106.74	106.82	105.77	106.20	105.80	-0.62%	321,822
May 19, 2025	105.57	107.01	105.57	106.86	106.46	-0.18%	379,360
May 16, 2025	106.50	107.36	105.44	107.05	106.65	0.53%	392,203
May 15, 2025	106.77	107.26	105.61	106.49	106.09	-0.26%	361,152
May 14, 2025	107.44	107.86	101.98	106.77	106.37	-1.13%	577,124
May 13, 2025	106.38	108.49	104.90	107.99	107.58	0.66%	445,061
May 12, 2025	108.13	109.46	106.74	107.28	106.88	4.14%	487,649
May 9, 2025	103.43	104.06	102.47	103.02	102.63	-0.52%	414,277
May 8, 2025	102.58	104.56	101.43	103.56	103.17	2.19%	431,143
May 7, 2025	101.48	102.70	99.20	101.34	100.96	1.25%	658,590
May 6, 2025	99.47	100.66	98.59	100.09	99.71	-0.90%	443,821
May 5, 2025	99.64	102.53	99.51	101.00	100.62	0.66%	470,181
May 2, 2025	99.33	100.49	97.76	100.34	99.96	2.62%	629,568
May 1, 2025	95.25	98.60	94.48	97.78	97.41	3.39%	777,852
Apr 30, 2025	91.00	95.92	90.96	94.57	94.22	-3.32%	1,796,147
Apr 29, 2025	95.28	98.43	94.72	97.82	97.45	1.97%	1,045,615
Apr 28, 2025	94.96	96.35	93.66	95.93	95.57	0.28%	465,949
Apr 25, 2025	95.77	97.13	94.76	95.66	95.30	-1.15%	465,997
Apr 24, 2025	95.01	97.13	93.92	96.77	96.41	1.50%	442,692
Apr 23, 2025	96.90	99.43	94.65	95.34	94.98	1.21%	564,174
Apr 22, 2025	90.96	94.84	90.96	94.20	93.85	4.18%	628,020
Apr 21, 2025	91.00	93.06	89.34	90.42	90.08	-1.19%	453,260
Apr 17, 2025	90.52	92.13	90.52	91.51	91.17	0.51%	441,353
Apr 16, 2025	90.80	91.76	89.55	91.05	90.71	0.65%	710,112