UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
104.82
+2.98 (2.93%)
At close: Jun 6, 2025, 4:00 PM
104.79
-0.03 (-0.03%)
After-hours: Jun 6, 2025, 4:04 PM EDT
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 103.79 | 104.97 | 103.20 | 104.79 | 104.79 | 2.90% | 545,326 |
| Jun 5, 2025 | 102.31 | 102.77 | 100.89 | 101.84 | 101.84 | -0.15% | 577,982 |
| Jun 4, 2025 | 103.60 | 104.02 | 101.74 | 101.99 | 101.99 | -1.51% | 434,154 |
| Jun 3, 2025 | 101.51 | 103.78 | 100.14 | 103.55 | 103.55 | 1.39% | 529,127 |
| Jun 2, 2025 | 102.90 | 102.90 | 100.69 | 102.13 | 102.13 | -0.96% | 468,480 |
| May 30, 2025 | 103.60 | 103.78 | 102.62 | 103.12 | 103.12 | -0.65% | 459,585 |
| May 29, 2025 | 104.35 | 104.35 | 103.08 | 103.79 | 103.79 | 0.21% | 304,446 |
| May 28, 2025 | 105.04 | 105.55 | 103.28 | 103.57 | 103.57 | -1.65% | 520,840 |
| May 27, 2025 | 103.31 | 105.53 | 101.89 | 105.31 | 105.31 | 3.75% | 693,927 |
| May 23, 2025 | 99.75 | 102.47 | 99.75 | 101.50 | 101.50 | -0.62% | 634,130 |
| May 22, 2025 | 102.30 | 103.30 | 101.75 | 102.13 | 102.13 | -0.23% | 438,509 |
| May 21, 2025 | 105.25 | 105.82 | 102.13 | 102.37 | 102.37 | -3.61% | 408,160 |
| May 20, 2025 | 106.74 | 106.82 | 105.77 | 106.20 | 106.20 | -0.62% | 321,822 |
| May 19, 2025 | 105.57 | 107.01 | 105.57 | 106.86 | 106.86 | -0.18% | 379,360 |
| May 16, 2025 | 106.50 | 107.36 | 105.44 | 107.05 | 107.05 | 0.53% | 392,203 |
| May 15, 2025 | 106.77 | 107.26 | 105.61 | 106.49 | 106.49 | -0.26% | 361,152 |
| May 14, 2025 | 107.44 | 107.86 | 101.98 | 106.77 | 106.77 | -1.13% | 577,124 |
| May 13, 2025 | 106.38 | 108.49 | 104.90 | 107.99 | 107.99 | 0.66% | 445,061 |
| May 12, 2025 | 108.13 | 109.46 | 106.74 | 107.28 | 107.28 | 4.14% | 487,649 |
| May 9, 2025 | 103.43 | 104.06 | 102.47 | 103.02 | 103.02 | -0.52% | 414,277 |
| May 8, 2025 | 102.58 | 104.56 | 101.43 | 103.56 | 103.56 | 2.19% | 431,143 |
| May 7, 2025 | 101.48 | 102.70 | 99.20 | 101.34 | 101.34 | 1.25% | 658,590 |
| May 6, 2025 | 99.47 | 100.66 | 98.59 | 100.09 | 100.09 | -0.90% | 443,821 |
| May 5, 2025 | 99.64 | 102.53 | 99.51 | 101.00 | 101.00 | 0.66% | 470,181 |
| May 2, 2025 | 99.33 | 100.49 | 97.76 | 100.34 | 100.34 | 2.62% | 629,568 |
| May 1, 2025 | 95.25 | 98.60 | 94.48 | 97.78 | 97.78 | 3.39% | 777,852 |
| Apr 30, 2025 | 91.00 | 95.92 | 90.96 | 94.57 | 94.57 | -3.32% | 1,796,147 |
| Apr 29, 2025 | 95.28 | 98.43 | 94.72 | 97.82 | 97.82 | 1.97% | 1,045,615 |
| Apr 28, 2025 | 94.96 | 96.35 | 93.66 | 95.93 | 95.93 | 0.28% | 465,949 |
| Apr 25, 2025 | 95.77 | 97.13 | 94.76 | 95.66 | 95.66 | -1.15% | 465,997 |
| Apr 24, 2025 | 95.01 | 97.13 | 93.92 | 96.77 | 96.77 | 1.50% | 442,692 |
| Apr 23, 2025 | 96.90 | 99.43 | 94.65 | 95.34 | 95.34 | 1.21% | 564,174 |
| Apr 22, 2025 | 90.96 | 94.84 | 90.96 | 94.20 | 94.20 | 4.18% | 628,020 |
| Apr 21, 2025 | 91.00 | 93.06 | 89.34 | 90.42 | 90.42 | -1.19% | 453,260 |
| Apr 17, 2025 | 90.52 | 92.13 | 90.52 | 91.51 | 91.51 | 0.51% | 441,353 |
| Apr 16, 2025 | 90.80 | 91.76 | 89.55 | 91.05 | 91.05 | 0.65% | 710,112 |
| Apr 15, 2025 | 88.93 | 91.53 | 88.47 | 90.46 | 90.46 | 1.94% | 524,319 |
| Apr 14, 2025 | 87.98 | 89.25 | 86.31 | 88.74 | 88.74 | 2.71% | 700,681 |
| Apr 11, 2025 | 86.74 | 88.69 | 84.57 | 86.40 | 86.40 | -1.97% | 1,333,864 |
| Apr 10, 2025 | 91.53 | 91.73 | 85.57 | 88.14 | 88.14 | -6.57% | 511,515 |
| Apr 9, 2025 | 85.46 | 95.68 | 84.31 | 94.34 | 94.34 | 8.95% | 1,149,067 |
| Apr 8, 2025 | 90.18 | 91.22 | 84.97 | 86.59 | 86.59 | -0.02% | 611,906 |
| Apr 7, 2025 | 83.00 | 91.08 | 82.00 | 86.61 | 86.61 | -0.31% | 952,077 |
| Apr 4, 2025 | 86.36 | 88.01 | 84.15 | 86.88 | 86.88 | -4.43% | 818,572 |
| Apr 3, 2025 | 96.12 | 97.44 | 90.84 | 90.90 | 90.90 | -10.86% | 938,304 |
| Apr 2, 2025 | 99.23 | 102.39 | 98.58 | 101.98 | 101.98 | 1.44% | 331,265 |
| Apr 1, 2025 | 101.36 | 101.45 | 99.20 | 100.53 | 100.53 | -0.56% | 350,040 |
| Mar 31, 2025 | 98.87 | 101.72 | 98.55 | 101.10 | 101.10 | 0.91% | 406,063 |
| Mar 28, 2025 | 101.92 | 103.87 | 99.41 | 100.19 | 100.19 | -1.63% | 407,203 |
| Mar 27, 2025 | 103.93 | 104.62 | 101.80 | 101.85 | 101.85 | -1.94% | 447,053 |