UMB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	138.64	140.81	138.45	139.77	139.77	0.20%	704,418
Sep 11, 2026	141.07	141.50	138.16	139.49	139.49	0.09%	531,653
Sep 10, 2026	140.62	140.76	138.62	139.37	139.37	-0.96%	425,047
Sep 9, 2026	141.74	142.94	140.73	141.22	140.72	-0.93%	522,767
Sep 8, 2026	143.87	144.10	142.41	142.55	142.05	-0.84%	766,790
Sep 4, 2026	142.88	144.36	142.88	143.76	143.25	0.22%	400,244
Sep 3, 2026	142.69	144.21	141.58	143.44	142.93	1.08%	411,005
Sep 2, 2026	138.85	142.71	138.53	141.91	141.41	2.87%	671,072
Sep 1, 2026	141.15	141.63	137.56	137.95	137.46	-2.60%	571,107
Aug 31, 2026	144.41	144.60	140.90	141.63	141.13	-2.04%	505,739
Aug 28, 2026	144.76	145.64	143.90	144.59	144.07	0.03%	467,732
Aug 27, 2026	142.21	145.07	141.96	144.54	144.03	0.84%	565,104
Aug 26, 2026	144.32	144.72	143.19	143.34	142.83	-0.16%	295,826
Aug 25, 2026	144.13	144.48	142.38	143.57	143.06	-0.27%	323,175
Aug 24, 2026	145.30	146.79	143.64	143.96	143.45	-0.81%	262,206
Aug 21, 2026	146.96	147.75	144.01	145.14	144.63	-0.49%	379,944
Aug 20, 2026	146.37	147.52	145.00	145.86	145.34	-0.16%	403,318
Aug 19, 2026	150.34	150.43	145.49	146.10	145.58	-2.59%	522,306
Aug 18, 2026	152.57	152.57	149.70	149.98	149.45	-1.30%	349,512
Aug 17, 2026	151.50	153.32	151.49	151.95	151.41	-0.06%	587,914
Aug 14, 2026	150.75	152.48	148.85	152.04	151.50	0.77%	431,408
Aug 13, 2026	150.00	151.32	149.62	150.88	150.35	0.96%	472,735
Aug 12, 2026	147.71	149.68	147.27	149.45	148.92	1.29%	473,397
Aug 11, 2026	147.00	149.11	146.67	147.54	147.02	0.98%	761,104
Aug 10, 2026	144.76	146.89	144.22	146.11	145.59	0.35%	604,441
Aug 7, 2026	144.39	146.66	143.80	145.60	145.08	0.32%	408,873
Aug 6, 2026	147.41	148.71	144.94	145.13	144.62	-1.14%	428,473
Aug 5, 2026	149.15	149.15	146.63	146.81	146.29	-1.02%	504,428
Aug 4, 2026	147.04	150.00	146.40	148.33	147.80	0.88%	703,631
Aug 3, 2026	146.50	148.71	146.49	147.04	146.52	0.90%	414,392
Jul 31, 2026	145.63	146.25	144.11	145.73	145.21	0.15%	723,838
Jul 30, 2026	149.13	149.98	145.38	145.51	144.99	-1.86%	758,396
Jul 29, 2026	146.30	149.63	144.25	148.27	147.75	2.98%	1,078,347
Jul 28, 2026	141.03	144.80	139.06	143.98	143.47	2.14%	831,474
Jul 27, 2026	141.89	142.98	140.58	140.97	140.47	-0.16%	830,337
Jul 24, 2026	140.26	142.79	139.37	141.20	140.70	1.50%	788,653
Jul 23, 2026	139.06	139.18	137.23	139.12	138.63	-1.18%	743,050
Jul 22, 2026	144.01	144.01	140.68	140.78	140.28	-2.11%	738,935
Jul 21, 2026	144.15	144.24	141.85	143.81	143.30	-0.51%	484,049
Jul 20, 2026	145.93	147.27	143.93	144.55	144.04	-0.99%	380,100
Jul 17, 2026	146.65	147.84	145.38	145.99	145.47	-1.37%	392,251
Jul 16, 2026	145.25	148.31	145.25	148.02	147.50	1.86%	569,306
Jul 15, 2026	143.26	146.57	142.26	145.31	144.80	1.89%	550,615
Jul 14, 2026	144.33	145.18	142.55	142.61	142.11	-1.16%	548,823
Jul 13, 2026	144.59	145.11	143.00	144.29	143.78	-0.21%	544,422
Jul 10, 2026	144.61	145.65	143.40	144.59	144.08	0.61%	397,758
Jul 9, 2026	142.25	145.25	142.25	143.71	143.20	1.15%	536,477
Jul 8, 2026	144.84	145.43	140.46	142.08	141.58	-2.69%	914,713
Jul 7, 2026	144.41	146.90	144.10	146.01	145.49	1.10%	1,009,349
Jul 6, 2026	144.10	145.24	143.88	144.41	143.90	0.42%	546,589