Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
132.06
+1.09 (0.83%)
At close: Feb 5, 2026, 4:00 PM EST
132.06
0.00 (0.00%)
After-hours: Feb 5, 2026, 4:10 PM EST

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2026130.90132.84130.25131.45-0.37%449,879
Feb 4, 2026128.97132.49128.56130.97130.972.35%719,449
Feb 3, 2026128.14131.60127.01127.96127.96-0.07%664,515
Feb 2, 2026126.59129.66126.01128.05128.050.72%637,308
Jan 30, 2026127.09128.54125.07127.14127.14-0.10%686,664
Jan 29, 2026126.62128.00125.07127.27127.272.09%707,866
Jan 28, 2026121.23129.98121.23124.66124.66-0.16%1,238,860
Jan 27, 2026122.92124.99121.76124.86124.861.93%921,634
Jan 26, 2026123.01124.49121.63122.50122.50-0.54%536,801
Jan 23, 2026124.03124.84122.08123.16123.16-1.53%564,602
Jan 22, 2026126.42129.18124.71125.07125.07-1.01%460,654
Jan 21, 2026121.81126.96121.33126.34126.344.84%594,939
Jan 20, 2026120.10122.45120.01120.51120.51-1.28%343,877
Jan 16, 2026123.03123.77121.77122.07122.07-1.00%365,981
Jan 15, 2026120.85124.11120.85123.30123.302.12%435,658
Jan 14, 2026118.53121.30117.38120.74120.741.63%387,206
Jan 13, 2026119.01120.26118.36118.80118.80-0.15%343,362
Jan 12, 2026119.96121.08118.32118.98118.98-2.11%538,212
Jan 9, 2026123.19123.98120.90121.54121.54-1.15%615,847
Jan 8, 2026119.47123.98119.47122.96122.962.26%334,249
Jan 7, 2026120.94121.57118.83120.24120.24-0.98%327,740
Jan 6, 2026118.97121.54118.41121.43121.431.42%415,737
Jan 5, 2026115.99120.77115.99119.73119.732.79%436,384
Jan 2, 2026115.12117.14113.61116.48116.481.25%332,376
Dec 31, 2025116.74116.79114.98115.04115.04-1.41%390,016
Dec 30, 2025117.16117.16116.36116.68116.68-0.41%324,158
Dec 29, 2025119.13119.45116.56117.16117.16-1.46%516,915
Dec 26, 2025118.92119.08118.14118.90118.90-275,704
Dec 24, 2025119.52119.73118.58118.90118.90-0.26%173,942
Dec 23, 2025119.42120.06119.03119.21119.21-0.58%307,477
Dec 22, 2025118.95120.26118.95119.91119.910.81%418,560
Dec 19, 2025119.43119.81118.17118.95118.95-0.70%1,417,159
Dec 18, 2025120.10121.01119.18119.79119.790.68%513,774
Dec 17, 2025118.63120.02117.69118.98118.98-0.04%649,767
Dec 16, 2025119.30119.57118.11119.03119.03-0.07%568,111
Dec 15, 2025119.10119.52117.38119.11119.110.80%661,024
Dec 12, 2025120.58120.58117.05118.17118.17-1.43%621,807
Dec 11, 2025118.35120.44118.35119.88119.881.22%525,760
Dec 10, 2025113.44119.17112.86118.43118.433.93%587,198
Dec 9, 2025114.57116.69113.81113.95113.52-0.25%474,804
Dec 8, 2025115.81116.51113.81114.24113.81-0.61%472,127
Dec 5, 2025115.15115.40114.30114.94114.51-0.81%367,343
Dec 4, 2025114.38116.07114.06115.88115.440.77%535,638
Dec 3, 2025111.57115.17110.40115.00114.573.60%578,581
Dec 2, 2025112.99113.61110.82111.00110.58-1.29%330,833
Dec 1, 2025110.35112.84110.02112.45112.031.23%367,805
Nov 28, 2025112.23112.38110.61111.08110.66-0.84%156,154
Nov 26, 2025111.71113.04111.40112.02111.60-0.16%331,372
Nov 25, 2025109.45114.18109.36112.20111.782.74%462,749
Nov 24, 2025108.30109.72107.50109.21108.800.35%493,427