UMB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	112.04	113.51	110.14	110.71	110.71	-0.23%	409,118
Mar 16, 2026	111.94	112.50	110.84	110.97	110.97	0.53%	630,815
Mar 13, 2026	112.30	112.96	109.85	110.38	110.38	-1.39%	424,903
Mar 12, 2026	108.94	112.15	108.35	111.94	111.94	0.19%	798,595
Mar 11, 2026	111.50	112.71	110.62	111.73	111.73	-0.86%	479,947
Mar 10, 2026	112.96	115.70	111.98	112.70	112.70	-1.11%	499,700
Mar 9, 2026	111.79	114.36	109.61	113.96	113.53	0.41%	603,582
Mar 6, 2026	112.97	113.92	111.17	113.49	113.06	-3.38%	925,314
Mar 5, 2026	117.26	119.01	116.34	117.46	117.02	-1.45%	497,440
Mar 4, 2026	119.36	120.36	118.31	119.19	118.74	1.23%	577,297
Mar 3, 2026	114.30	118.38	113.40	117.74	117.30	0.08%	540,855
Mar 2, 2026	114.00	118.87	113.05	117.65	117.21	1.53%	578,455
Feb 27, 2026	120.63	121.62	114.55	115.88	115.44	-6.34%	802,682
Feb 26, 2026	122.59	124.47	121.45	123.73	123.26	1.50%	395,692
Feb 25, 2026	121.13	122.30	119.58	121.90	121.44	1.91%	518,773
Feb 24, 2026	120.05	120.84	118.35	119.61	119.16	-0.37%	499,348
Feb 23, 2026	126.75	127.33	118.88	120.05	119.60	-5.36%	535,291
Feb 20, 2026	126.30	127.62	124.70	126.85	126.37	0.58%	505,528
Feb 19, 2026	126.99	127.42	124.65	126.12	125.64	-1.36%	443,382
Feb 18, 2026	127.54	130.00	125.34	127.86	127.38	0.07%	554,455
Feb 17, 2026	129.16	130.26	127.16	127.77	127.29	-0.78%	485,309
Feb 13, 2026	128.64	129.63	126.62	128.77	128.28	-0.17%	393,540
Feb 12, 2026	133.62	134.08	128.31	128.99	128.50	-2.40%	436,643
Feb 11, 2026	133.49	135.00	131.30	132.16	131.66	-0.53%	457,480
Feb 10, 2026	133.49	135.50	131.90	132.87	132.37	-1.06%	474,480
Feb 9, 2026	133.87	136.02	133.55	134.29	133.78	-0.02%	400,992
Feb 6, 2026	133.82	136.11	133.44	134.32	133.81	1.71%	711,905
Feb 5, 2026	130.90	132.84	130.25	132.06	131.56	0.83%	726,562
Feb 4, 2026	128.97	132.49	128.56	130.97	130.48	2.35%	719,454
Feb 3, 2026	128.14	131.60	127.01	127.96	127.48	-0.07%	664,515
Feb 2, 2026	126.59	129.66	126.01	128.05	127.57	0.72%	637,456
Jan 30, 2026	127.09	128.54	125.07	127.14	126.66	-0.10%	686,664
Jan 29, 2026	126.62	128.00	125.07	127.27	126.79	2.09%	707,866
Jan 28, 2026	121.23	129.98	121.23	124.66	124.19	-0.16%	1,238,860
Jan 27, 2026	122.92	124.99	121.76	124.86	124.39	1.93%	921,634
Jan 26, 2026	123.01	124.49	121.63	122.50	122.04	-0.54%	536,801
Jan 23, 2026	124.03	124.84	122.08	123.16	122.70	-1.53%	564,602
Jan 22, 2026	126.42	129.18	124.71	125.07	124.60	-1.01%	460,654
Jan 21, 2026	121.81	126.96	121.33	126.34	125.86	4.84%	594,939
Jan 20, 2026	120.10	122.45	120.01	120.51	120.06	-1.28%	343,877
Jan 16, 2026	123.03	123.77	121.77	122.07	121.61	-1.00%	365,981
Jan 15, 2026	120.85	124.11	120.85	123.30	122.83	2.12%	435,658
Jan 14, 2026	118.53	121.30	117.38	120.74	120.28	1.63%	387,206
Jan 13, 2026	119.01	120.26	118.36	118.80	118.35	-0.15%	343,362
Jan 12, 2026	119.96	121.08	118.32	118.98	118.53	-2.11%	538,212
Jan 9, 2026	123.19	123.98	120.90	121.54	121.08	-1.15%	615,847
Jan 8, 2026	119.47	123.98	119.47	122.96	122.50	2.26%	334,249
Jan 7, 2026	120.94	121.57	118.83	120.24	119.79	-0.98%	327,740
Jan 6, 2026	118.97	121.54	118.41	121.43	120.97	1.42%	415,737
Jan 5, 2026	115.99	120.77	115.99	119.73	119.28	2.79%	436,384