UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
121.45
+1.95 (1.63%)
Oct 6, 2025, 12:31 PM EDT - Market open
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 119.84 | 121.58 | 119.05 | 120.39 | - | 0.74% | 53,388 |
| Oct 3, 2025 | 118.76 | 119.98 | 118.47 | 119.50 | 119.50 | 1.01% | 380,368 |
| Oct 2, 2025 | 118.08 | 118.68 | 116.81 | 118.30 | 118.30 | - | 301,978 |
| Oct 1, 2025 | 117.77 | 118.47 | 115.99 | 118.30 | 118.30 | -0.04% | 395,298 |
| Sep 30, 2025 | 118.49 | 119.00 | 116.74 | 118.35 | 118.35 | -0.12% | 435,549 |
| Sep 29, 2025 | 120.49 | 121.50 | 117.19 | 118.49 | 118.49 | -0.79% | 454,936 |
| Sep 26, 2025 | 119.20 | 120.33 | 118.18 | 119.43 | 119.43 | 0.53% | 311,256 |
| Sep 25, 2025 | 118.88 | 119.19 | 117.36 | 118.80 | 118.80 | 0.05% | 320,123 |
| Sep 24, 2025 | 120.01 | 120.37 | 118.10 | 118.74 | 118.74 | -0.96% | 364,357 |
| Sep 23, 2025 | 120.26 | 121.64 | 118.99 | 119.89 | 119.89 | 0.32% | 435,052 |
| Sep 22, 2025 | 121.81 | 122.14 | 119.01 | 119.51 | 119.51 | -2.47% | 557,582 |
| Sep 19, 2025 | 124.08 | 124.10 | 121.53 | 122.54 | 122.54 | -1.32% | 1,394,960 |
| Sep 18, 2025 | 120.84 | 124.42 | 119.44 | 124.18 | 124.18 | 3.02% | 481,739 |
| Sep 17, 2025 | 119.16 | 123.21 | 119.16 | 120.54 | 120.54 | 1.39% | 421,648 |
| Sep 16, 2025 | 120.30 | 121.69 | 117.74 | 118.89 | 118.89 | -1.25% | 406,539 |
| Sep 15, 2025 | 120.60 | 121.60 | 119.72 | 120.40 | 120.40 | -0.17% | 394,618 |
| Sep 12, 2025 | 121.32 | 121.66 | 120.28 | 120.60 | 120.60 | -0.89% | 323,188 |
| Sep 11, 2025 | 122.23 | 122.80 | 121.12 | 121.68 | 121.68 | -0.25% | 496,256 |
| Sep 10, 2025 | 121.59 | 123.27 | 121.43 | 121.99 | 121.99 | -0.33% | 442,410 |
| Sep 9, 2025 | 126.14 | 126.14 | 122.15 | 122.40 | 122.00 | -2.54% | 560,935 |
| Sep 8, 2025 | 125.39 | 125.68 | 122.45 | 125.59 | 125.18 | 0.90% | 707,323 |
| Sep 5, 2025 | 124.35 | 125.65 | 122.51 | 124.47 | 124.06 | 0.68% | 692,812 |
| Sep 4, 2025 | 121.83 | 123.83 | 120.77 | 123.63 | 123.23 | 1.79% | 401,848 |
| Sep 3, 2025 | 121.19 | 122.48 | 120.31 | 121.45 | 121.05 | -0.07% | 298,850 |
| Sep 2, 2025 | 120.92 | 121.55 | 119.33 | 121.53 | 121.13 | -0.30% | 459,611 |
| Aug 29, 2025 | 122.47 | 123.32 | 121.45 | 121.90 | 121.50 | -0.28% | 440,603 |
| Aug 28, 2025 | 122.52 | 123.64 | 116.60 | 122.25 | 121.85 | -0.61% | 323,648 |
| Aug 27, 2025 | 122.02 | 124.20 | 121.87 | 122.99 | 122.59 | 0.22% | 652,547 |
| Aug 26, 2025 | 120.18 | 123.17 | 120.18 | 122.72 | 122.32 | 1.79% | 597,178 |
| Aug 25, 2025 | 120.85 | 121.50 | 120.32 | 120.56 | 120.17 | -0.85% | 494,785 |
| Aug 22, 2025 | 115.74 | 121.90 | 115.61 | 121.59 | 121.19 | 5.56% | 836,040 |
| Aug 21, 2025 | 115.20 | 116.00 | 114.33 | 115.19 | 114.81 | -0.49% | 403,235 |
| Aug 20, 2025 | 115.92 | 116.54 | 114.89 | 115.76 | 115.38 | -0.15% | 543,403 |
| Aug 19, 2025 | 115.26 | 116.95 | 115.05 | 115.93 | 115.55 | 0.22% | 597,162 |
| Aug 18, 2025 | 115.06 | 115.75 | 113.88 | 115.67 | 115.29 | 0.51% | 472,090 |
| Aug 15, 2025 | 117.31 | 117.35 | 114.76 | 115.08 | 114.70 | -1.69% | 528,918 |
| Aug 14, 2025 | 114.89 | 117.49 | 114.89 | 117.06 | 116.68 | 0.33% | 515,571 |
| Aug 13, 2025 | 115.87 | 116.84 | 114.90 | 116.68 | 116.30 | 1.86% | 643,243 |
| Aug 12, 2025 | 110.92 | 114.62 | 110.52 | 114.55 | 114.18 | 4.33% | 549,680 |
| Aug 11, 2025 | 110.37 | 111.03 | 109.37 | 109.80 | 109.44 | -0.34% | 322,182 |
| Aug 8, 2025 | 109.80 | 111.05 | 108.99 | 110.18 | 109.82 | 1.45% | 405,933 |
| Aug 7, 2025 | 110.54 | 110.54 | 107.46 | 108.61 | 108.26 | -1.26% | 493,085 |
| Aug 6, 2025 | 111.74 | 111.74 | 109.78 | 110.00 | 109.64 | -1.13% | 468,404 |
| Aug 5, 2025 | 110.49 | 111.37 | 108.86 | 111.26 | 110.90 | 0.64% | 1,264,834 |
| Aug 4, 2025 | 108.23 | 110.64 | 107.86 | 110.55 | 110.19 | 1.99% | 641,254 |
| Aug 1, 2025 | 108.41 | 109.65 | 105.51 | 108.39 | 108.04 | -1.45% | 855,112 |
| Jul 31, 2025 | 110.42 | 111.36 | 109.05 | 109.99 | 109.63 | -0.73% | 1,053,425 |
| Jul 30, 2025 | 111.38 | 114.39 | 110.27 | 110.80 | 110.44 | 1.47% | 1,066,160 |
| Jul 29, 2025 | 110.12 | 110.72 | 108.12 | 109.20 | 108.84 | 0.23% | 905,712 |
| Jul 28, 2025 | 108.37 | 109.31 | 108.04 | 108.95 | 108.59 | 0.77% | 518,846 |