Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
123.56
+0.26 (0.21%)
Jan 16, 2026, 9:53 AM EST - Market open

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 2026120.85124.11120.85123.30123.302.12%435,653
Jan 14, 2026118.53121.30117.38120.74120.741.63%386,906
Jan 13, 2026119.01120.26118.36118.80118.80-0.15%343,362
Jan 12, 2026119.96121.08118.32118.98118.98-2.11%538,072
Jan 9, 2026123.19123.98120.90121.54121.54-1.15%615,375
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%415,686
Jan 5, 2026115.99120.77115.99119.73119.732.79%436,383
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%321,806
Dec 29, 2025119.13119.45116.56117.16117.16-1.46%516,913
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