UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
121.59
+6.40 (5.56%)
At close: Aug 22, 2025, 4:00 PM
122.50
+0.91 (0.75%)
After-hours: Aug 22, 2025, 7:08 PM EDT
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 115.74 | 121.90 | 115.61 | 121.59 | 121.59 | 5.56% | 836,040 |
| Aug 21, 2025 | 115.20 | 116.00 | 114.33 | 115.19 | 115.19 | -0.49% | 403,235 |
| Aug 20, 2025 | 115.92 | 116.54 | 114.89 | 115.76 | 115.76 | -0.15% | 543,403 |
| Aug 19, 2025 | 115.26 | 116.95 | 115.05 | 115.93 | 115.93 | 0.22% | 597,162 |
| Aug 18, 2025 | 115.06 | 115.75 | 113.88 | 115.67 | 115.67 | 0.51% | 472,090 |
| Aug 15, 2025 | 117.31 | 117.35 | 114.76 | 115.08 | 115.08 | -1.69% | 528,918 |
| Aug 14, 2025 | 114.89 | 117.49 | 114.89 | 117.06 | 117.06 | 0.33% | 515,571 |
| Aug 13, 2025 | 115.87 | 116.84 | 114.90 | 116.68 | 116.68 | 1.86% | 643,243 |
| Aug 12, 2025 | 110.92 | 114.62 | 110.52 | 114.55 | 114.55 | 4.33% | 549,680 |
| Aug 11, 2025 | 110.37 | 111.03 | 109.37 | 109.80 | 109.80 | -0.34% | 322,182 |
| Aug 8, 2025 | 109.80 | 111.05 | 108.99 | 110.18 | 110.18 | 1.45% | 405,933 |
| Aug 7, 2025 | 110.54 | 110.54 | 107.46 | 108.61 | 108.61 | -1.26% | 493,085 |
| Aug 6, 2025 | 111.74 | 111.74 | 109.78 | 110.00 | 110.00 | -1.13% | 468,404 |
| Aug 5, 2025 | 110.49 | 111.37 | 108.86 | 111.26 | 111.26 | 0.64% | 1,264,834 |
| Aug 4, 2025 | 108.23 | 110.64 | 107.86 | 110.55 | 110.55 | 1.99% | 641,254 |
| Aug 1, 2025 | 108.41 | 109.65 | 105.51 | 108.39 | 108.39 | -1.45% | 855,112 |
| Jul 31, 2025 | 110.42 | 111.36 | 109.05 | 109.99 | 109.99 | -0.73% | 1,053,425 |
| Jul 30, 2025 | 111.38 | 114.39 | 110.27 | 110.80 | 110.80 | 1.47% | 1,066,160 |
| Jul 29, 2025 | 110.12 | 110.72 | 108.12 | 109.20 | 109.20 | 0.23% | 905,712 |
| Jul 28, 2025 | 108.37 | 109.31 | 108.04 | 108.95 | 108.95 | 0.77% | 518,846 |
| Jul 25, 2025 | 108.02 | 108.44 | 105.81 | 108.12 | 108.12 | 0.06% | 454,664 |
| Jul 24, 2025 | 107.81 | 108.44 | 106.90 | 108.05 | 108.05 | -0.18% | 601,238 |
| Jul 23, 2025 | 109.30 | 109.40 | 107.63 | 108.24 | 108.24 | -0.38% | 355,120 |
| Jul 22, 2025 | 108.57 | 109.75 | 107.63 | 108.65 | 108.65 | 0.22% | 431,448 |
| Jul 21, 2025 | 109.80 | 110.82 | 108.34 | 108.41 | 108.41 | -1.20% | 336,418 |
| Jul 18, 2025 | 110.60 | 110.60 | 108.97 | 109.73 | 109.73 | 0.28% | 407,418 |
| Jul 17, 2025 | 108.13 | 110.26 | 108.13 | 109.42 | 109.42 | 0.86% | 446,742 |
| Jul 16, 2025 | 107.55 | 108.90 | 106.22 | 108.49 | 108.49 | 1.54% | 480,583 |
| Jul 15, 2025 | 111.97 | 112.45 | 106.82 | 106.84 | 106.84 | -4.68% | 758,994 |
| Jul 14, 2025 | 110.29 | 112.20 | 110.12 | 112.09 | 112.09 | 1.71% | 471,061 |
| Jul 11, 2025 | 110.55 | 111.35 | 109.98 | 110.21 | 110.21 | -1.12% | 396,822 |
| Jul 10, 2025 | 110.46 | 112.16 | 110.00 | 111.46 | 111.46 | 0.70% | 369,365 |
| Jul 9, 2025 | 110.12 | 110.77 | 109.25 | 110.69 | 110.69 | 0.52% | 708,730 |
| Jul 8, 2025 | 109.75 | 111.25 | 109.11 | 110.12 | 110.12 | 1.06% | 628,798 |
| Jul 7, 2025 | 109.35 | 111.19 | 108.23 | 108.96 | 108.96 | -1.26% | 548,687 |
| Jul 3, 2025 | 110.00 | 111.64 | 109.21 | 110.35 | 110.35 | 0.84% | 301,436 |
| Jul 2, 2025 | 108.54 | 109.63 | 107.42 | 109.43 | 109.43 | 1.19% | 489,838 |
| Jul 1, 2025 | 104.18 | 109.45 | 103.07 | 108.14 | 108.14 | 2.83% | 590,156 |
| Jun 30, 2025 | 106.31 | 106.98 | 104.99 | 105.16 | 105.16 | -0.81% | 573,140 |
| Jun 27, 2025 | 106.23 | 107.19 | 105.30 | 106.02 | 106.02 | -0.11% | 1,786,333 |
| Jun 26, 2025 | 103.23 | 106.36 | 103.17 | 106.14 | 106.14 | 3.46% | 483,277 |
| Jun 25, 2025 | 103.50 | 103.67 | 102.47 | 102.59 | 102.59 | -1.09% | 623,273 |
| Jun 24, 2025 | 102.72 | 104.96 | 102.39 | 103.72 | 103.72 | 1.99% | 573,462 |
| Jun 23, 2025 | 100.40 | 101.82 | 99.10 | 101.70 | 101.70 | 1.03% | 594,831 |
| Jun 20, 2025 | 100.63 | 102.50 | 99.54 | 100.66 | 100.66 | 1.18% | 2,037,262 |
| Jun 18, 2025 | 98.28 | 100.71 | 98.16 | 99.49 | 99.49 | 0.78% | 951,457 |
| Jun 17, 2025 | 99.75 | 101.29 | 98.59 | 98.72 | 98.72 | -2.00% | 681,864 |
| Jun 16, 2025 | 102.20 | 102.38 | 100.32 | 100.73 | 100.73 | 0.03% | 477,472 |
| Jun 13, 2025 | 102.29 | 103.07 | 100.35 | 100.70 | 100.70 | -2.34% | 410,876 |
| Jun 12, 2025 | 104.15 | 104.15 | 102.61 | 103.11 | 103.11 | -1.66% | 415,484 |