UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
100.19
-1.66 (-1.63%)
Mar 28, 2025, 4:00 PM EDT - Market closed
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 101.92 | 103.87 | 99.41 | 100.19 | 100.19 | -1.63% | 383,338 |
| Mar 27, 2025 | 103.93 | 104.62 | 101.80 | 101.85 | 101.85 | -1.94% | 447,053 |
| Mar 26, 2025 | 105.56 | 106.64 | 103.52 | 103.86 | 103.86 | -1.13% | 381,570 |
| Mar 25, 2025 | 105.34 | 106.97 | 104.95 | 105.05 | 105.05 | -0.21% | 530,737 |
| Mar 24, 2025 | 104.17 | 105.69 | 103.44 | 105.27 | 105.27 | 2.85% | 617,548 |
| Mar 21, 2025 | 102.03 | 103.46 | 101.22 | 102.35 | 102.35 | -0.31% | 1,791,458 |
| Mar 20, 2025 | 103.98 | 104.34 | 102.10 | 102.67 | 102.67 | -0.89% | 452,342 |
| Mar 19, 2025 | 102.27 | 104.72 | 102.15 | 103.59 | 103.59 | 1.20% | 418,226 |
| Mar 18, 2025 | 101.27 | 102.69 | 101.07 | 102.36 | 102.36 | 0.41% | 347,794 |
| Mar 17, 2025 | 101.00 | 102.50 | 100.10 | 101.94 | 101.94 | 0.51% | 422,580 |
| Mar 14, 2025 | 99.10 | 101.56 | 98.40 | 101.42 | 101.42 | 3.29% | 470,188 |
| Mar 13, 2025 | 99.86 | 100.37 | 94.90 | 98.19 | 98.19 | -0.81% | 797,220 |
| Mar 12, 2025 | 99.08 | 100.50 | 97.27 | 98.99 | 98.99 | 1.01% | 567,300 |
| Mar 11, 2025 | 99.30 | 100.72 | 97.81 | 98.00 | 98.00 | -0.79% | 702,598 |
| Mar 10, 2025 | 100.94 | 101.73 | 98.29 | 98.78 | 98.78 | -4.16% | 744,409 |
| Mar 7, 2025 | 102.63 | 104.29 | 100.14 | 103.07 | 102.65 | 0.30% | 762,605 |
| Mar 6, 2025 | 103.22 | 104.21 | 102.14 | 102.76 | 102.35 | -1.66% | 605,028 |
| Mar 5, 2025 | 104.55 | 105.51 | 102.42 | 104.49 | 104.07 | 0.52% | 747,962 |
| Mar 4, 2025 | 107.00 | 107.78 | 102.39 | 103.95 | 103.53 | -4.33% | 722,152 |
| Mar 3, 2025 | 108.80 | 112.00 | 108.38 | 108.66 | 108.22 | -1.51% | 964,526 |
| Feb 28, 2025 | 108.93 | 110.99 | 108.93 | 110.33 | 109.89 | 1.55% | 1,035,725 |
| Feb 27, 2025 | 109.35 | 110.65 | 108.23 | 108.65 | 108.21 | -0.19% | 479,381 |
| Feb 26, 2025 | 107.68 | 109.35 | 107.10 | 108.86 | 108.42 | 1.75% | 661,156 |
| Feb 25, 2025 | 107.01 | 108.05 | 106.20 | 106.99 | 106.56 | 0.29% | 596,395 |
| Feb 24, 2025 | 107.81 | 107.89 | 105.81 | 106.68 | 106.25 | -0.22% | 656,392 |
| Feb 21, 2025 | 110.82 | 111.11 | 106.71 | 106.91 | 106.48 | -2.77% | 467,799 |
| Feb 20, 2025 | 112.76 | 112.81 | 109.48 | 109.96 | 109.52 | -2.71% | 493,974 |
| Feb 19, 2025 | 114.30 | 114.30 | 112.20 | 113.02 | 112.56 | -0.80% | 609,392 |
| Feb 18, 2025 | 111.82 | 113.99 | 111.47 | 113.93 | 113.47 | 1.85% | 546,901 |
| Feb 14, 2025 | 112.94 | 114.00 | 111.76 | 111.86 | 111.41 | -0.62% | 427,887 |
| Feb 13, 2025 | 113.18 | 113.90 | 110.61 | 112.56 | 112.11 | -0.34% | 452,072 |
| Feb 12, 2025 | 112.32 | 114.10 | 112.21 | 112.94 | 112.49 | -1.08% | 649,872 |
| Feb 11, 2025 | 112.74 | 115.15 | 112.38 | 114.17 | 113.71 | 0.82% | 605,928 |
| Feb 10, 2025 | 114.06 | 114.19 | 111.65 | 113.24 | 112.78 | -0.76% | 753,440 |
| Feb 7, 2025 | 116.77 | 116.92 | 113.25 | 114.11 | 113.65 | -1.92% | 904,817 |
| Feb 6, 2025 | 118.06 | 118.20 | 115.40 | 116.34 | 115.87 | -0.97% | 980,634 |
| Feb 5, 2025 | 115.45 | 117.67 | 114.38 | 117.48 | 117.01 | 2.52% | 863,911 |
| Feb 4, 2025 | 113.25 | 115.77 | 112.30 | 114.59 | 114.13 | 1.19% | 921,138 |
| Feb 3, 2025 | 114.09 | 116.11 | 111.49 | 113.24 | 112.78 | -3.95% | 1,812,135 |
| Jan 31, 2025 | 120.33 | 121.81 | 117.37 | 117.90 | 117.43 | -2.00% | 5,642,866 |
| Jan 30, 2025 | 123.69 | 124.27 | 118.78 | 120.30 | 119.82 | -1.84% | 1,240,822 |
| Jan 29, 2025 | 120.09 | 123.78 | 116.54 | 122.56 | 122.07 | 0.77% | 1,603,128 |
| Jan 28, 2025 | 120.09 | 122.35 | 119.61 | 121.62 | 121.13 | 0.42% | 1,135,862 |
| Jan 27, 2025 | 120.97 | 122.33 | 119.57 | 121.11 | 120.62 | 0.06% | 817,680 |
| Jan 24, 2025 | 119.74 | 121.87 | 119.69 | 121.04 | 120.55 | 0.39% | 570,233 |
| Jan 23, 2025 | 120.05 | 121.64 | 119.89 | 120.57 | 120.08 | 0.02% | 520,687 |
| Jan 22, 2025 | 120.39 | 121.31 | 119.33 | 120.55 | 120.06 | -0.38% | 371,554 |
| Jan 21, 2025 | 120.22 | 122.41 | 119.82 | 121.01 | 120.52 | 1.20% | 420,383 |
| Jan 17, 2025 | 118.61 | 119.75 | 117.55 | 119.58 | 119.10 | 1.66% | 296,072 |
| Jan 16, 2025 | 118.81 | 119.80 | 116.75 | 117.63 | 117.16 | -1.61% | 322,476 |