Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
114.94
-0.94 (-0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025115.15115.40114.30114.94114.94-0.81%367,290
Dec 4, 2025114.38116.07114.06115.88115.880.77%535,638
Dec 3, 2025111.57115.17110.40115.00115.003.60%578,531
Dec 2, 2025112.99113.61110.82111.00111.00-1.29%330,833
Dec 1, 2025110.35112.84110.02112.45112.451.23%367,755
Nov 28, 2025112.23112.38110.61111.08111.08-0.84%156,101
Nov 26, 2025111.71113.04111.40112.02112.02-0.16%331,372
Nov 25, 2025109.45114.18109.36112.20112.202.74%462,749
Nov 24, 2025108.30109.72107.50109.21109.210.35%493,427
Nov 21, 2025104.95110.23104.62108.83108.834.27%509,693
Nov 20, 2025105.44106.62103.81104.37104.370.28%356,271
Nov 19, 2025104.33105.95103.52104.08104.08-0.09%364,527
Nov 18, 2025103.77105.14103.38104.17104.170.17%397,260
Nov 17, 2025107.88108.37103.52103.99103.99-4.07%384,457
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