Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
118.90
0.00 (0.00%)
Dec 26, 2025, 4:00 PM EST - Market closed

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025118.92119.08118.14118.90118.90-271,884
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%1,389,083
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
Nov 21, 2025104.95110.23104.62108.83108.424.27%509,808
Nov 20, 2025105.44106.62103.81104.37103.980.28%356,271
Nov 19, 2025104.33105.95103.52104.08103.69-0.09%364,527
Nov 18, 2025103.77105.14103.38104.17103.780.17%397,260
Nov 17, 2025107.88108.37103.52103.99103.60-4.07%384,457
Nov 14, 2025108.08108.93107.60108.40107.99-0.58%416,444
Nov 13, 2025109.03110.68107.88109.03108.62-0.71%455,969
Nov 12, 2025109.91111.32109.43109.81109.400.01%345,701
Nov 11, 2025110.17111.17109.11109.80109.39-0.39%306,152
Nov 10, 2025109.13111.02109.13110.23109.811.14%515,814
Nov 7, 2025106.67109.10106.00108.99108.581.80%371,629
Nov 6, 2025107.52107.80106.55107.06106.66-0.09%644,425
Nov 5, 2025106.69108.47105.55107.16106.760.83%425,709
Nov 4, 2025106.75106.75104.92106.28105.88-0.96%590,929
Nov 3, 2025106.36107.48105.34107.31106.910.40%571,993
Oct 31, 2025106.56107.34103.86106.88106.48-0.59%660,555
Oct 30, 2025108.15110.85107.25107.52107.11-1.07%583,008
Oct 29, 2025112.29113.67107.74108.68108.27-3.21%929,632
Oct 28, 2025112.72113.76111.34112.29111.87-0.13%625,243
Oct 27, 2025114.25114.65112.06112.44112.01-1.00%485,425
Oct 24, 2025112.50114.17111.73113.57113.142.16%462,091
Oct 23, 2025111.62111.98109.88111.17110.75-0.21%341,467
Oct 22, 2025112.29113.64110.96111.40110.98-0.42%406,656
Oct 21, 2025112.14112.57108.79111.87111.45-0.44%377,104
Oct 20, 2025109.66112.75109.37112.36111.943.22%367,025
Oct 17, 2025108.49110.09107.30108.85108.441.32%610,830
Oct 16, 2025115.84117.43106.41107.43107.02-7.59%738,183