Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
120.40
-0.20 (-0.17%)
At close: Sep 15, 2025, 4:00 PM EDT
120.39
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:11 PM EDT

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025120.60121.60119.82120.37--0.19%137,639
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
Sep 5, 2025124.35125.65122.51124.47124.060.68%692,812
Sep 4, 2025121.83123.83120.77123.63123.231.79%401,848
Sep 3, 2025121.19122.48120.31121.45121.05-0.07%298,850
Sep 2, 2025120.92121.55119.33121.53121.13-0.30%459,611
Aug 29, 2025122.47123.32121.45121.90121.50-0.28%440,603
Aug 28, 2025122.52123.64116.60122.25121.85-0.61%323,648
Aug 27, 2025122.02124.20121.87122.99122.590.22%652,547
Aug 26, 2025120.18123.17120.18122.72122.321.79%597,178
Aug 25, 2025120.85121.50120.32120.56120.17-0.85%494,785
Aug 22, 2025115.74121.90115.61121.59121.195.56%836,040
Aug 21, 2025115.20116.00114.33115.19114.81-0.49%403,235
Aug 20, 2025115.92116.54114.89115.76115.38-0.15%543,403
Aug 19, 2025115.26116.95115.05115.93115.550.22%597,162
Aug 18, 2025115.06115.75113.88115.67115.290.51%472,090
Aug 15, 2025117.31117.35114.76115.08114.70-1.69%528,918
Aug 14, 2025114.89117.49114.89117.06116.680.33%515,571
Aug 13, 2025115.87116.84114.90116.68116.301.86%643,243
Aug 12, 2025110.92114.62110.52114.55114.184.33%549,680
Aug 11, 2025110.37111.03109.37109.80109.44-0.34%322,182
Aug 8, 2025109.80111.05108.99110.18109.821.45%405,933
Aug 7, 2025110.54110.54107.46108.61108.26-1.26%493,085
Aug 6, 2025111.74111.74109.78110.00109.64-1.13%468,404
Aug 5, 2025110.49111.37108.86111.26110.900.64%1,264,834
Aug 4, 2025108.23110.64107.86110.55110.191.99%641,254
Aug 1, 2025108.41109.65105.51108.39108.04-1.45%855,112
Jul 31, 2025110.42111.36109.05109.99109.63-0.73%1,053,425
Jul 30, 2025111.38114.39110.27110.80110.441.47%1,066,160
Jul 29, 2025110.12110.72108.12109.20108.840.23%905,712
Jul 28, 2025108.37109.31108.04108.95108.590.77%518,846
Jul 25, 2025108.02108.44105.81108.12107.770.06%454,664
Jul 24, 2025107.81108.44106.90108.05107.70-0.18%601,238
Jul 23, 2025109.30109.40107.63108.24107.89-0.38%355,120
Jul 22, 2025108.57109.75107.63108.65108.300.22%431,448
Jul 21, 2025109.80110.82108.34108.41108.06-1.20%336,418
Jul 18, 2025110.60110.60108.97109.73109.370.28%407,418
Jul 17, 2025108.13110.26108.13109.42109.060.86%446,742
Jul 16, 2025107.55108.90106.22108.49108.141.54%480,583
Jul 15, 2025111.97112.45106.82106.84106.49-4.68%758,994
Jul 14, 2025110.29112.20110.12112.09111.721.71%471,061
Jul 11, 2025110.55111.35109.98110.21109.85-1.12%396,822
Jul 10, 2025110.46112.16110.00111.46111.100.70%369,365
Jul 9, 2025110.12110.77109.25110.69110.330.52%708,730
Jul 8, 2025109.75111.25109.11110.12109.761.06%628,798
Jul 7, 2025109.35111.19108.23108.96108.60-1.26%548,687