Skip to main content
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
114.61
+1.41 (1.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024111.98115.63111.98114.61114.611.25%1,091,638
Dec 19, 2024115.88117.59112.67113.20113.20-0.33%587,045
Dec 18, 2024121.51121.79112.82113.57113.57-5.56%537,934
Dec 17, 2024122.35123.21119.07120.26120.26-2.53%442,544
Dec 16, 2024122.51123.55121.26123.38123.380.98%349,728
Dec 13, 2024122.18123.00120.42122.18122.18-0.15%310,641
Dec 12, 2024124.95125.61122.25122.36122.36-2.09%211,854
Dec 11, 2024125.90126.14124.38124.97124.970.59%414,922
Dec 10, 2024123.90125.98122.44124.24124.240.46%350,940
Dec 9, 2024124.81125.77123.59123.67123.27-1.02%275,368
Dec 6, 2024124.40125.66123.42124.95124.550.69%307,256
Dec 5, 2024127.81128.80123.92124.09123.69-2.39%442,105
Dec 4, 2024126.38128.62124.90127.13126.720.86%558,335
Dec 3, 2024126.07127.13124.21126.05125.651.07%338,894
Dec 2, 2024125.00126.16124.00124.72124.32-0.61%344,713
Nov 29, 2024127.38127.38124.92125.49125.09-0.44%145,982
Nov 27, 2024127.41127.84125.44126.05125.650.14%234,928
Nov 26, 2024126.70127.38125.72125.88125.48-1.35%242,095
Nov 25, 2024126.74129.94126.60127.60127.192.08%552,431
Nov 22, 2024122.81125.52122.81125.00124.601.52%351,661
Nov 21, 2024123.20124.71121.05123.13122.742.45%220,850
Nov 20, 2024120.81120.81118.75120.19119.80-0.83%200,410
Nov 19, 2024119.15121.92118.34121.20120.81-0.04%281,855
Nov 18, 2024122.12122.98120.98121.25120.86-0.20%223,172
Nov 15, 2024123.59123.59120.68121.49121.10-1.12%275,315
Nov 14, 2024124.39124.41121.94122.86122.47-0.76%323,284
Nov 13, 2024127.09128.35123.65123.80123.40-1.60%376,623
Nov 12, 2024126.27128.33124.77125.81125.41-0.55%723,734
Nov 11, 2024124.78128.73123.83126.50126.093.60%491,132
Nov 8, 2024121.92123.51121.03122.11121.720.35%330,683
Nov 7, 2024124.35125.00121.46121.68121.29-3.18%579,105
Nov 6, 2024120.79125.98119.93125.68125.2813.18%1,060,485
Nov 5, 2024107.80111.18107.17111.04110.682.85%455,660
Nov 4, 2024107.68109.14105.57107.96107.61-0.30%508,707
Nov 1, 2024110.70110.90107.69108.28107.93-1.32%442,446
Oct 31, 2024111.76112.63109.65109.73109.38-1.27%483,294
Oct 30, 2024107.34113.56106.87111.14110.784.20%856,468
Oct 29, 2024106.12107.14105.86106.66106.32-0.36%419,836
Oct 28, 2024105.48107.42104.63107.05106.712.86%412,331
Oct 25, 2024106.80107.16103.78104.07103.74-1.65%566,235
Oct 24, 2024107.25107.43104.64105.82105.48-0.73%406,600
Oct 23, 2024105.99107.21105.38106.60106.26-0.20%222,004
Oct 22, 2024105.91107.14105.73106.81106.470.17%260,787
Oct 21, 2024109.68109.94106.53106.63106.29-2.49%355,775
Oct 18, 2024111.76111.76109.19109.35109.00-2.08%368,327
Oct 17, 2024111.63112.16110.67111.67111.310.44%304,030
Oct 16, 2024112.09113.30110.82111.18110.820.66%369,880
Oct 15, 2024109.95112.39108.96110.45110.101.01%402,798
Oct 14, 2024108.99110.27107.96109.35109.000.33%154,962
Oct 11, 2024106.30109.96106.28108.99108.643.28%369,748
Oct 10, 2024104.99105.67103.23105.53105.190.51%235,118
Oct 9, 2024103.89106.23103.89104.99104.651.06%164,182
Oct 8, 2024104.77105.24103.78103.89103.56-0.35%304,556
Oct 7, 2024103.09104.45102.56104.26103.930.56%283,351
Oct 4, 2024104.14104.89102.89103.68103.351.67%357,980
Oct 3, 2024100.23102.28100.23101.98101.650.48%236,399
Oct 2, 2024100.98102.65100.78101.49101.160.34%328,203
Oct 1, 2024104.68104.68100.77101.15100.83-3.77%360,961
Sep 30, 2024103.49106.18103.11105.11104.770.97%297,876
Sep 27, 2024104.52105.52103.51104.10103.770.10%212,668
Sep 26, 2024105.14105.14103.51104.00103.670.37%217,909
Sep 25, 2024105.30105.30103.11103.62103.29-1.39%270,011
Sep 24, 2024106.78106.91104.61105.08104.74-1.60%335,129
Sep 23, 2024106.75107.44105.70106.79106.450.04%313,595
Sep 20, 2024108.72108.97106.35106.75106.41-1.94%904,725
Sep 19, 2024107.72109.42105.49108.86108.513.06%469,041
Sep 18, 2024105.08108.84103.88105.63105.290.68%455,315
Sep 17, 2024106.09107.64104.66104.92104.58-0.34%396,427
Sep 16, 2024105.11106.54103.32105.28104.940.15%352,058
Sep 13, 2024103.45105.16102.84105.12104.783.15%379,573
Sep 12, 2024101.40101.9399.83101.91101.581.23%276,477
Sep 11, 2024100.54101.0098.16100.67100.35-0.83%292,409
Sep 10, 2024101.65101.7898.56101.51101.18-0.23%348,325
Sep 9, 2024100.31102.1299.73101.74101.031.91%374,794
Sep 6, 2024101.73102.6799.1599.8399.13-1.56%279,672
Sep 5, 2024102.89102.89100.67101.41100.70-0.81%353,698
Sep 4, 2024103.27104.70101.78102.24101.52-1.56%336,536
Sep 3, 2024102.61104.45101.89103.86103.130.26%1,168,344
Aug 30, 2024103.35104.08102.32103.59102.860.67%389,382
Aug 29, 2024103.61103.90101.82102.90102.180.47%283,994
Aug 28, 2024101.70103.45101.70102.42101.70-0.13%295,541
Aug 27, 2024101.78102.84100.82102.55101.83-0.11%287,466
Aug 26, 2024104.24105.72102.63102.66101.94-1.36%662,303
Aug 23, 202499.00104.3799.00104.08103.355.89%444,573
Aug 22, 202497.8598.7997.8198.2997.600.20%177,550
Aug 21, 202497.7098.0996.6398.0997.401.13%167,054
Aug 20, 202498.0698.0696.3696.9996.31-1.70%261,401
Aug 19, 202497.1198.7197.1198.6797.981.34%258,200
Aug 16, 202496.3398.3796.2697.3796.690.95%260,174
Aug 15, 202496.2197.6195.8396.4595.772.83%389,948
Aug 14, 202495.5095.5093.3593.8093.14-1.19%162,464
Aug 13, 202494.5695.0592.1994.9394.261.40%298,751
Aug 12, 202494.4095.9193.2393.6292.960.29%304,099
Aug 9, 202494.2694.3292.8393.3592.69-1.21%282,153
Aug 8, 202492.8594.7692.5094.4993.833.01%302,113
Aug 7, 202493.4694.2591.4991.7391.08-0.49%396,119
Aug 6, 202490.4093.6589.4492.1891.531.79%525,479
Aug 5, 202490.3891.9087.4090.5689.92-3.18%598,030
Aug 2, 202495.0595.8192.0593.5392.87-4.34%635,558
Aug 1, 2024102.76103.0296.1097.7797.08-4.17%730,199