UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
121.90
+2.29 (1.91%)
At close: Feb 25, 2026, 4:00 PM EST
121.90
0.00 (0.00%)
After-hours: Feb 25, 2026, 4:10 PM EST
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 121.13 | 122.30 | 119.58 | 121.90 | 121.90 | 1.91% | 518,773 |
| Feb 24, 2026 | 120.05 | 120.84 | 118.35 | 119.61 | 119.61 | -0.37% | 499,348 |
| Feb 23, 2026 | 126.75 | 127.33 | 118.88 | 120.05 | 120.05 | -5.36% | 535,291 |
| Feb 20, 2026 | 126.30 | 127.62 | 124.70 | 126.85 | 126.85 | 0.58% | 505,528 |
| Feb 19, 2026 | 126.99 | 127.42 | 124.65 | 126.12 | 126.12 | -1.36% | 443,381 |
| Feb 18, 2026 | 127.54 | 130.00 | 125.34 | 127.86 | 127.86 | 0.07% | 553,606 |
| Feb 17, 2026 | 129.16 | 130.26 | 127.16 | 127.77 | 127.77 | -0.78% | 485,309 |
| Feb 13, 2026 | 128.64 | 129.63 | 126.62 | 128.77 | 128.77 | -0.17% | 393,540 |
| Feb 12, 2026 | 133.62 | 134.08 | 128.31 | 128.99 | 128.99 | -2.40% | 436,643 |
| Feb 11, 2026 | 133.49 | 135.00 | 131.30 | 132.16 | 132.16 | -0.53% | 457,480 |
| Feb 10, 2026 | 133.49 | 135.50 | 131.90 | 132.87 | 132.87 | -1.06% | 474,480 |
| Feb 9, 2026 | 133.87 | 136.02 | 133.55 | 134.29 | 134.29 | -0.02% | 400,992 |
| Feb 6, 2026 | 133.82 | 136.11 | 133.44 | 134.32 | 134.32 | 1.71% | 711,905 |
| Feb 5, 2026 | 130.90 | 132.84 | 130.25 | 132.06 | 132.06 | 0.83% | 726,562 |
| Feb 4, 2026 | 128.97 | 132.49 | 128.56 | 130.97 | 130.97 | 2.35% | 719,454 |
| Feb 3, 2026 | 128.14 | 131.60 | 127.01 | 127.96 | 127.96 | -0.07% | 664,515 |
| Feb 2, 2026 | 126.59 | 129.66 | 126.01 | 128.05 | 128.05 | 0.72% | 637,456 |
| Jan 30, 2026 | 127.09 | 128.54 | 125.07 | 127.14 | 127.14 | -0.10% | 686,664 |
| Jan 29, 2026 | 126.62 | 128.00 | 125.07 | 127.27 | 127.27 | 2.09% | 707,866 |
| Jan 28, 2026 | 121.23 | 129.98 | 121.23 | 124.66 | 124.66 | -0.16% | 1,238,860 |
| Jan 27, 2026 | 122.92 | 124.99 | 121.76 | 124.86 | 124.86 | 1.93% | 921,634 |
| Jan 26, 2026 | 123.01 | 124.49 | 121.63 | 122.50 | 122.50 | -0.54% | 536,801 |
| Jan 23, 2026 | 124.03 | 124.84 | 122.08 | 123.16 | 123.16 | -1.53% | 564,602 |
| Jan 22, 2026 | 126.42 | 129.18 | 124.71 | 125.07 | 125.07 | -1.01% | 460,654 |
| Jan 21, 2026 | 121.81 | 126.96 | 121.33 | 126.34 | 126.34 | 4.84% | 594,939 |
| Jan 20, 2026 | 120.10 | 122.45 | 120.01 | 120.51 | 120.51 | -1.28% | 343,877 |
| Jan 16, 2026 | 123.03 | 123.77 | 121.77 | 122.07 | 122.07 | -1.00% | 365,981 |
| Jan 15, 2026 | 120.85 | 124.11 | 120.85 | 123.30 | 123.30 | 2.12% | 435,658 |
| Jan 14, 2026 | 118.53 | 121.30 | 117.38 | 120.74 | 120.74 | 1.63% | 387,206 |
| Jan 13, 2026 | 119.01 | 120.26 | 118.36 | 118.80 | 118.80 | -0.15% | 343,362 |
| Jan 12, 2026 | 119.96 | 121.08 | 118.32 | 118.98 | 118.98 | -2.11% | 538,212 |
| Jan 9, 2026 | 123.19 | 123.98 | 120.90 | 121.54 | 121.54 | -1.15% | 615,847 |
| Jan 8, 2026 | 119.47 | 123.98 | 119.47 | 122.96 | 122.96 | 2.26% | 334,249 |
| Jan 7, 2026 | 120.94 | 121.57 | 118.83 | 120.24 | 120.24 | -0.98% | 327,740 |
| Jan 6, 2026 | 118.97 | 121.54 | 118.41 | 121.43 | 121.43 | 1.42% | 415,737 |
| Jan 5, 2026 | 115.99 | 120.77 | 115.99 | 119.73 | 119.73 | 2.79% | 436,384 |
| Jan 2, 2026 | 115.12 | 117.14 | 113.61 | 116.48 | 116.48 | 1.25% | 332,376 |
| Dec 31, 2025 | 116.74 | 116.79 | 114.98 | 115.04 | 115.04 | -1.41% | 390,016 |
| Dec 30, 2025 | 117.16 | 117.16 | 116.36 | 116.68 | 116.68 | -0.41% | 324,158 |
| Dec 29, 2025 | 119.13 | 119.45 | 116.56 | 117.16 | 117.16 | -1.46% | 516,915 |
| Dec 26, 2025 | 118.92 | 119.08 | 118.14 | 118.90 | 118.90 | - | 275,704 |
| Dec 24, 2025 | 119.52 | 119.73 | 118.58 | 118.90 | 118.90 | -0.26% | 173,942 |
| Dec 23, 2025 | 119.42 | 120.06 | 119.03 | 119.21 | 119.21 | -0.58% | 307,477 |
| Dec 22, 2025 | 118.95 | 120.26 | 118.95 | 119.91 | 119.91 | 0.81% | 418,560 |
| Dec 19, 2025 | 119.43 | 119.81 | 118.17 | 118.95 | 118.95 | -0.70% | 1,417,159 |
| Dec 18, 2025 | 120.10 | 121.01 | 119.18 | 119.79 | 119.79 | 0.68% | 513,774 |
| Dec 17, 2025 | 118.63 | 120.02 | 117.69 | 118.98 | 118.98 | -0.04% | 649,767 |
| Dec 16, 2025 | 119.30 | 119.57 | 118.11 | 119.03 | 119.03 | -0.07% | 568,111 |
| Dec 15, 2025 | 119.10 | 119.52 | 117.38 | 119.11 | 119.11 | 0.80% | 661,024 |
| Dec 12, 2025 | 120.58 | 120.58 | 117.05 | 118.17 | 118.17 | -1.43% | 621,807 |