Skip to main content
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
133.86
+0.38 (0.28%)
Nov 13, 2026, 4:00 PM EST - Market closed

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026134.04136.66132.73133.86133.860.28%499,808
Nov 12, 2026134.79135.04133.09133.48133.48-0.86%275,128
Nov 11, 2026136.10139.54133.45134.64134.64-0.90%345,233
Nov 10, 2026136.36137.65134.73135.86135.86-0.58%747,572
Nov 9, 2026136.02138.02134.83136.65136.652.15%559,960
Nov 6, 2026133.34136.25133.34133.77133.77-0.69%341,521
Nov 5, 2026140.50142.32133.84134.70134.70-2.75%572,991
Nov 4, 2026139.91141.80137.67138.51138.511.78%580,919
Nov 3, 2026135.88137.87129.89136.09136.09-1.00%591,204
Nov 2, 2026135.68139.35134.69137.46137.462.22%810,395
Oct 30, 2026136.20136.60133.33134.47134.47-1.24%616,128
Oct 29, 2026134.58136.47134.22136.16136.162.89%795,474
Oct 28, 2026133.80137.79130.46132.34132.34-1.09%1,092,974
Oct 27, 2026135.15135.15133.49133.80133.80-0.34%911,549
Oct 26, 2026135.81136.85133.91134.26134.26-0.92%832,156
Oct 23, 2026135.64136.99134.55135.51135.51-0.48%652,860
Oct 22, 2026132.29136.43132.29136.16136.162.45%531,720
Oct 21, 2026133.76134.16132.23132.91132.91-0.14%386,648
Oct 20, 2026130.14133.62130.14133.09133.092.65%652,339
Oct 19, 2026130.59131.28129.42129.65129.65-1.11%429,153
Oct 16, 2026132.64134.84130.63131.10131.10-0.49%669,372
Oct 15, 2026130.09132.42128.99131.75131.752.24%515,203
Oct 14, 2026127.87129.19127.44128.86128.86-0.98%588,527
Oct 13, 2026132.13132.40129.36130.13130.13-0.87%567,445
Oct 12, 2026130.22131.98130.22131.27131.270.74%536,168
Oct 9, 2026129.82130.52129.03130.30130.30-0.07%496,048
Oct 8, 2026127.83131.68127.20130.39130.391.70%983,617
Oct 7, 2026128.26129.04125.60128.21128.21-1.44%832,749
Oct 6, 2026130.42130.74129.07130.08130.080.22%559,520
Oct 5, 2026130.49130.94129.00129.80129.80-0.87%739,185
Oct 2, 2026130.93132.94130.32130.94130.940.89%654,657
Oct 1, 2026129.22130.15126.52129.79129.79-0.17%742,179
Sep 30, 2026132.00132.60129.93130.01130.01-1.39%550,835
Sep 29, 2026133.40134.45130.86131.84131.84-1.18%656,906
Sep 28, 2026135.26135.74133.28133.42133.42-1.77%590,111
Sep 25, 2026135.96137.32135.40135.82135.820.61%713,777
Sep 24, 2026134.43135.26132.89134.99134.990.85%870,717
Sep 23, 2026134.25135.31133.57133.85133.85-0.27%700,628
Sep 22, 2026134.60135.53132.93134.21134.210.51%823,797
Sep 21, 2026135.17135.86133.39133.53133.53-0.74%575,157
Sep 18, 2026134.11135.53133.47134.52134.52-0.18%1,658,010
Sep 17, 2026135.80136.71133.67134.76134.760.42%889,475
Sep 16, 2026137.50138.29132.60134.20134.20-2.37%778,633
Sep 15, 2026139.72140.49137.18137.46137.46-1.65%423,399
Sep 14, 2026138.64140.81138.45139.77139.770.20%729,730
Sep 11, 2026141.07141.50138.16139.49139.490.09%531,715
Sep 10, 2026140.62140.76138.62139.37139.37-0.96%425,054
Sep 9, 2026141.74142.94140.73141.22140.72-0.93%541,598
Sep 8, 2026143.87144.10142.41142.55142.05-0.84%766,790
Sep 4, 2026142.88144.36142.88143.76143.250.22%400,244