Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
113.55
+2.38 (2.14%)
At close: Oct 24, 2025, 4:00 PM EDT
113.57
+0.02 (0.02%)
After-hours: Oct 24, 2025, 4:10 PM EDT

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025112.50114.17111.73113.57113.572.16%462,091
Oct 23, 2025111.62111.98109.88111.17111.17-0.21%341,467
Oct 22, 2025112.29113.64110.96111.40111.40-0.42%406,656
Oct 21, 2025112.14112.57108.79111.87111.87-0.44%377,104
Oct 20, 2025109.66112.75109.37112.36112.363.22%367,025
Oct 17, 2025108.49110.09107.30108.85108.851.32%610,830
Oct 16, 2025115.84117.43106.41107.43107.43-7.59%738,183
Oct 15, 2025118.69119.22115.74116.25116.25-1.83%302,904
Oct 14, 2025115.57119.35115.30118.42118.421.90%563,418
Oct 13, 2025114.71116.51113.84116.21116.212.82%316,518
Oct 10, 2025119.28119.64112.85113.02113.02-4.76%369,250
Oct 9, 2025118.68119.64117.56118.67118.67-0.26%348,365
Oct 8, 2025119.60120.79117.92118.98118.980.50%357,525
Oct 7, 2025120.25120.77117.89118.39118.39-1.33%317,643
Oct 6, 2025119.84121.89119.05119.99119.990.41%467,145
Oct 3, 2025118.76119.98118.47119.50119.501.01%380,368
Oct 2, 2025118.08118.68116.81118.30118.30-301,978
Oct 1, 2025117.77118.47115.99118.30118.30-0.04%395,298
Sep 30, 2025118.49119.00116.74118.35118.35-0.12%435,549
Sep 29, 2025120.49121.50117.19118.49118.49-0.79%454,936
Sep 26, 2025119.20120.33118.18119.43119.430.53%311,256
Sep 25, 2025118.88119.19117.36118.80118.800.05%320,123
Sep 24, 2025120.01120.37118.10118.74118.74-0.96%364,357
Sep 23, 2025120.26121.64118.99119.89119.890.32%435,052
Sep 22, 2025121.81122.14119.01119.51119.51-2.47%557,582
Sep 19, 2025124.08124.10121.53122.54122.54-1.32%1,394,960
Sep 18, 2025120.84124.42119.44124.18124.183.02%481,739
Sep 17, 2025119.16123.21119.16120.54120.541.39%421,648
Sep 16, 2025120.30121.69117.74118.89118.89-1.25%406,539
Sep 15, 2025120.60121.60119.72120.40120.40-0.17%394,618
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