UMB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	144.13	144.48	142.38	143.57	143.57	-0.27%	323,174
Aug 24, 2026	145.30	146.79	143.64	143.96	143.96	-0.81%	262,187
Aug 21, 2026	146.96	147.75	144.01	145.14	145.14	-0.49%	379,835
Aug 20, 2026	146.37	147.52	145.00	145.86	145.86	-0.16%	403,167
Aug 19, 2026	150.34	150.43	145.49	146.10	146.10	-2.59%	522,305
Aug 18, 2026	152.57	152.57	149.70	149.98	149.98	-1.30%	349,511
Aug 17, 2026	151.50	153.32	151.49	151.95	151.95	-0.06%	587,912
Aug 14, 2026	150.75	152.48	148.85	152.04	152.04	0.77%	431,407
Aug 13, 2026	150.00	151.32	149.62	150.88	150.88	0.96%	472,734
Aug 12, 2026	147.71	149.68	147.27	149.45	149.45	1.29%	473,396
Aug 11, 2026	147.00	149.11	146.67	147.54	147.54	0.98%	761,103
Aug 10, 2026	144.76	146.89	144.22	146.11	146.11	0.35%	604,440
Aug 7, 2026	144.39	146.66	143.80	145.60	145.60	0.32%	399,180
Aug 6, 2026	147.41	148.71	144.94	145.13	145.13	-1.14%	428,471
Aug 5, 2026	149.15	149.15	146.63	146.81	146.81	-1.02%	504,426
Aug 4, 2026	147.04	150.00	146.40	148.33	148.33	0.88%	703,631
Aug 3, 2026	146.50	148.71	146.49	147.04	147.04	0.90%	414,392
Jul 31, 2026	145.63	146.25	144.11	145.73	145.73	0.15%	723,838
Jul 30, 2026	149.13	149.98	145.38	145.51	145.51	-1.86%	758,396
Jul 29, 2026	146.30	149.63	144.25	148.27	148.27	2.98%	1,078,347
Jul 28, 2026	141.03	144.80	139.06	143.98	143.98	2.14%	831,474
Jul 27, 2026	141.89	142.98	140.58	140.97	140.97	-0.16%	830,337
Jul 24, 2026	140.26	142.79	139.37	141.20	141.20	1.50%	788,653
Jul 23, 2026	139.06	139.18	137.23	139.12	139.12	-1.18%	743,050
Jul 22, 2026	144.01	144.01	140.68	140.78	140.78	-2.11%	738,935
Jul 21, 2026	144.15	144.24	141.85	143.81	143.81	-0.51%	484,049
Jul 20, 2026	145.93	147.27	143.93	144.55	144.55	-0.99%	380,100
Jul 17, 2026	146.65	147.84	145.38	145.99	145.99	-1.37%	392,251
Jul 16, 2026	145.25	148.31	145.25	148.02	148.02	1.86%	569,306
Jul 15, 2026	143.26	146.57	142.26	145.31	145.31	1.89%	550,615
Jul 14, 2026	144.33	145.18	142.55	142.61	142.61	-1.16%	548,823
Jul 13, 2026	144.59	145.11	143.00	144.29	144.29	-0.21%	544,422
Jul 10, 2026	144.61	145.65	143.40	144.59	144.59	0.61%	397,758
Jul 9, 2026	142.25	145.25	142.25	143.71	143.71	1.15%	536,477
Jul 8, 2026	144.84	145.43	140.46	142.08	142.08	-2.69%	914,713
Jul 7, 2026	144.41	146.90	144.10	146.01	146.01	1.10%	1,009,349
Jul 6, 2026	144.10	145.24	143.88	144.41	144.41	0.42%	546,589
Jul 2, 2026	145.67	146.59	142.47	143.80	143.80	-1.27%	579,642
Jul 1, 2026	142.76	146.60	141.57	145.65	145.65	2.02%	679,997
Jun 30, 2026	141.98	143.28	140.29	142.76	142.76	0.55%	593,319
Jun 29, 2026	143.81	144.85	140.81	141.98	141.98	-2.02%	1,134,351
Jun 26, 2026	143.93	145.69	142.91	144.91	144.91	1.05%	2,541,115
Jun 25, 2026	141.63	144.79	139.63	143.41	143.41	1.37%	702,559
Jun 24, 2026	139.83	141.98	139.41	141.47	141.47	1.43%	790,635
Jun 23, 2026	136.67	139.89	132.97	139.48	139.48	1.85%	741,600
Jun 22, 2026	134.82	137.31	132.33	136.94	136.94	2.92%	844,552
Jun 18, 2026	133.72	134.47	132.30	133.06	133.06	0.37%	1,251,437
Jun 17, 2026	134.47	136.47	131.21	132.57	132.57	-2.03%	541,786
Jun 16, 2026	136.48	136.91	125.15	135.32	135.32	0.81%	447,706
Jun 15, 2026	136.38	137.56	133.81	134.23	134.23	-0.84%	480,162