UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
104.82
+2.98 (2.93%)
At close: Jun 6, 2025, 4:00 PM
104.79
-0.03 (-0.03%)
After-hours: Jun 6, 2025, 4:04 PM EDT

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025103.79104.97103.20104.79104.792.90%545,326
Jun 5, 2025102.31102.77100.89101.84101.84-0.15%577,982
Jun 4, 2025103.60104.02101.74101.99101.99-1.51%434,154
Jun 3, 2025101.51103.78100.14103.55103.551.39%529,127
Jun 2, 2025102.90102.90100.69102.13102.13-0.96%468,480
May 30, 2025103.60103.78102.62103.12103.12-0.65%459,585
May 29, 2025104.35104.35103.08103.79103.790.21%304,446
May 28, 2025105.04105.55103.28103.57103.57-1.65%520,840
May 27, 2025103.31105.53101.89105.31105.313.75%693,927
May 23, 202599.75102.4799.75101.50101.50-0.62%634,130
May 22, 2025102.30103.30101.75102.13102.13-0.23%438,509
May 21, 2025105.25105.82102.13102.37102.37-3.61%408,160
May 20, 2025106.74106.82105.77106.20106.20-0.62%321,822
May 19, 2025105.57107.01105.57106.86106.86-0.18%379,360
May 16, 2025106.50107.36105.44107.05107.050.53%392,203
May 15, 2025106.77107.26105.61106.49106.49-0.26%361,152
May 14, 2025107.44107.86101.98106.77106.77-1.13%577,124
May 13, 2025106.38108.49104.90107.99107.990.66%445,061
May 12, 2025108.13109.46106.74107.28107.284.14%487,649
May 9, 2025103.43104.06102.47103.02103.02-0.52%414,277
May 8, 2025102.58104.56101.43103.56103.562.19%431,143
May 7, 2025101.48102.7099.20101.34101.341.25%658,590
May 6, 202599.47100.6698.59100.09100.09-0.90%443,821
May 5, 202599.64102.5399.51101.00101.000.66%470,181
May 2, 202599.33100.4997.76100.34100.342.62%629,568
May 1, 202595.2598.6094.4897.7897.783.39%777,852
Apr 30, 202591.0095.9290.9694.5794.57-3.32%1,796,147
Apr 29, 202595.2898.4394.7297.8297.821.97%1,045,615
Apr 28, 202594.9696.3593.6695.9395.930.28%465,949
Apr 25, 202595.7797.1394.7695.6695.66-1.15%465,997
Apr 24, 202595.0197.1393.9296.7796.771.50%442,692
Apr 23, 202596.9099.4394.6595.3495.341.21%564,174
Apr 22, 202590.9694.8490.9694.2094.204.18%628,020
Apr 21, 202591.0093.0689.3490.4290.42-1.19%453,260
Apr 17, 202590.5292.1390.5291.5191.510.51%441,353
Apr 16, 202590.8091.7689.5591.0591.050.65%710,112
Apr 15, 202588.9391.5388.4790.4690.461.94%524,319
Apr 14, 202587.9889.2586.3188.7488.742.71%700,681
Apr 11, 202586.7488.6984.5786.4086.40-1.97%1,333,864
Apr 10, 202591.5391.7385.5788.1488.14-6.57%511,515
Apr 9, 202585.4695.6884.3194.3494.348.95%1,149,067
Apr 8, 202590.1891.2284.9786.5986.59-0.02%611,906
Apr 7, 202583.0091.0882.0086.6186.61-0.31%952,077
Apr 4, 202586.3688.0184.1586.8886.88-4.43%818,572
Apr 3, 202596.1297.4490.8490.9090.90-10.86%938,304
Apr 2, 202599.23102.3998.58101.98101.981.44%331,265
Apr 1, 2025101.36101.4599.20100.53100.53-0.56%350,040
Mar 31, 202598.87101.7298.55101.10101.100.91%406,063
Mar 28, 2025101.92103.8799.41100.19100.19-1.63%407,203
Mar 27, 2025103.93104.62101.80101.85101.85-1.94%447,053