Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
108.49
-0.54 (-0.50%)
At close: Nov 14, 2025, 4:00 PM EST
108.40
-0.09 (-0.08%)
After-hours: Nov 14, 2025, 4:15 PM EST

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2025108.08108.93107.60108.40108.40-0.58%416,444
Nov 13, 2025109.03110.68107.88109.03109.03-0.71%455,969
Nov 12, 2025109.91111.32109.43109.81109.810.01%345,701
Nov 11, 2025110.17111.17109.11109.80109.80-0.39%306,152
Nov 10, 2025109.13111.02109.13110.23110.231.14%515,814
Nov 7, 2025106.67109.10106.00108.99108.991.80%371,629
Nov 6, 2025107.52107.80106.55107.06107.06-0.09%644,425
Nov 5, 2025106.69108.47105.55107.16107.160.83%425,709
Nov 4, 2025106.75106.75104.92106.28106.28-0.96%590,929
Nov 3, 2025106.36107.48105.34107.31107.310.40%571,993
Oct 31, 2025106.56107.34103.86106.88106.88-0.59%660,555
Oct 30, 2025108.15110.85107.25107.52107.52-1.07%583,008
Oct 29, 2025112.29113.67107.74108.68108.68-3.21%929,632
Oct 28, 2025112.72113.76111.34112.29112.29-0.13%625,243
Oct 27, 2025114.25114.65112.06112.44112.44-1.00%485,425
Oct 24, 2025112.50114.17111.73113.57113.572.16%462,091
Oct 23, 2025111.62111.98109.88111.17111.17-0.21%341,467
Oct 22, 2025112.29113.64110.96111.40111.40-0.42%406,656
Oct 21, 2025112.14112.57108.79111.87111.87-0.44%377,104
Oct 20, 2025109.66112.75109.37112.36112.363.22%367,025
Oct 17, 2025108.49110.09107.30108.85108.851.32%610,830
Oct 16, 2025115.84117.43106.41107.43107.43-7.59%738,183
Oct 15, 2025118.69119.22115.74116.25116.25-1.83%302,904
Oct 14, 2025115.57119.35115.30118.42118.421.90%563,418
Oct 13, 2025114.71116.51113.84116.21116.212.82%316,518
Oct 10, 2025119.28119.64112.85113.02113.02-4.76%369,250
Oct 9, 2025118.68119.64117.56118.67118.67-0.26%348,365
Oct 8, 2025119.60120.79117.92118.98118.980.50%357,525
Oct 7, 2025120.25120.77117.89118.39118.39-1.33%317,643
Oct 6, 2025119.84121.89119.05119.99119.990.41%467,145
Oct 3, 2025118.76119.98118.47119.50119.501.01%380,368
Oct 2, 2025118.08118.68116.81118.30118.30-301,978
Oct 1, 2025117.77118.47115.99118.30118.30-0.04%395,298
Sep 30, 2025118.49119.00116.74118.35118.35-0.12%435,549
Sep 29, 2025120.49121.50117.19118.49118.49-0.79%454,936
Sep 26, 2025119.20120.33118.18119.43119.430.53%311,256
Sep 25, 2025118.88119.19117.36118.80118.800.05%320,123
Sep 24, 2025120.01120.37118.10118.74118.74-0.96%364,357
Sep 23, 2025120.26121.64118.99119.89119.890.32%435,052
Sep 22, 2025121.81122.14119.01119.51119.51-2.47%557,582
Sep 19, 2025124.08124.10121.53122.54122.54-1.32%1,394,960
Sep 18, 2025120.84124.42119.44124.18124.183.02%481,739
Sep 17, 2025119.16123.21119.16120.54120.541.39%421,648
Sep 16, 2025120.30121.69117.74118.89118.89-1.25%406,539
Sep 15, 2025120.60121.60119.72120.40120.40-0.17%394,618
Sep 12, 2025121.32121.66120.28120.60120.60-0.89%323,188
Sep 11, 2025122.23122.80121.12121.68121.68-0.25%496,256
Sep 10, 2025121.59123.27121.43121.99121.99-0.33%442,410
Sep 9, 2025126.14126.14122.15122.40122.00-2.54%560,935
Sep 8, 2025125.39125.68122.45125.59125.180.90%707,323