Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
129.84
+1.14 (0.89%)
At close: Jun 5, 2026, 4:00 PM EDT
129.92
+0.08 (0.06%)
After-hours: Jun 5, 2026, 5:22 PM EDT

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026129.03130.66128.37129.92129.920.95%565,072
Jun 4, 2026128.58130.49128.04128.70128.701.86%699,128
Jun 3, 2026128.64129.73125.99126.35126.35-2.20%492,725
Jun 2, 2026127.30129.76126.82129.19129.190.81%502,104
Jun 1, 2026130.48130.48127.45128.15128.15-2.37%349,816
May 29, 2026131.28132.40129.85131.26131.26-0.04%735,686
May 28, 2026130.18132.63129.96131.31131.31-0.34%457,012
May 27, 2026134.39134.86131.20131.76131.76-1.96%563,909
May 26, 2026132.28134.65131.61134.39134.392.42%625,308
May 22, 2026131.31131.67130.51131.21131.210.20%653,661
May 21, 2026129.27131.49129.10130.95130.950.59%569,619
May 20, 2026126.18130.59124.79130.18130.183.42%814,998
May 19, 2026126.30126.62124.72125.87125.87-0.75%473,087
May 18, 2026125.17127.58124.91126.82126.821.74%554,072
May 15, 2026127.09127.09123.70124.65124.65-2.02%678,286
May 14, 2026127.76128.84126.97127.22127.220.67%621,047
May 13, 2026128.90129.12126.00126.37126.37-2.02%543,912
May 12, 2026130.20130.87126.80128.98128.98-1.03%675,130
May 11, 2026131.86132.35128.56130.32130.32-0.79%646,586
May 8, 2026131.48132.28130.62131.36131.360.14%521,811
May 7, 2026133.95134.67130.86131.17131.17-2.08%694,719
May 6, 2026132.20134.20131.95133.95133.952.21%744,094
May 5, 2026129.72131.14128.96131.06131.061.28%610,594
May 4, 2026128.27130.46126.47129.41129.410.13%712,039
May 1, 2026126.58129.84125.86129.24129.242.43%906,302
Apr 30, 2026124.19126.66123.44126.17126.171.57%1,252,154
Apr 29, 2026127.80129.70122.20124.22124.22-0.90%2,403,187
Apr 28, 2026125.13126.41123.95125.35125.350.96%1,274,531
Apr 27, 2026121.92124.62117.84124.16124.161.59%665,366
Apr 24, 2026122.96123.96121.14122.22122.22-1.13%762,557
Apr 23, 2026123.27124.41122.30123.62123.620.77%540,835
Apr 22, 2026123.68123.68121.96122.68122.68-0.29%536,647
Apr 21, 2026123.97124.91122.56123.04123.04-0.89%470,139
Apr 20, 2026122.65124.74122.65124.14124.140.45%404,676
Apr 17, 2026122.19125.13121.94123.59123.592.52%577,051
Apr 16, 2026119.16121.24119.16120.55120.550.57%510,224
Apr 15, 2026120.99121.10119.33119.87119.87-0.63%490,802
Apr 14, 2026120.00121.18118.83120.63120.630.14%448,821
Apr 13, 2026119.92120.67118.81120.46120.460.19%457,014
Apr 10, 2026120.34120.84119.07120.23120.23-0.48%711,994
Apr 9, 2026119.12122.26119.10120.81120.810.62%727,530
Apr 8, 2026120.43121.92119.56120.06120.063.27%782,257
Apr 7, 2026115.46116.80113.55116.26116.261.06%608,454
Apr 6, 2026114.34115.74113.79115.04115.04-452,475
Apr 2, 2026112.64115.44111.92115.04115.040.34%424,387
Apr 1, 2026113.56116.04113.21114.65114.651.65%627,898
Mar 31, 2026111.66113.43110.61112.79112.792.56%681,473
Mar 30, 2026110.34110.71109.10109.98109.980.94%550,354
Mar 27, 2026110.74111.57108.71108.96108.96-2.37%538,579
Mar 26, 2026111.52114.12111.18111.60111.60-0.99%446,250