UMB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	548,820
Jul 13, 2026	144.59	145.11	143.00	144.29	144.29	-0.21%	543,805
Jul 10, 2026	144.61	145.65	143.40	144.59	144.59	0.61%	397,745
Jul 9, 2026	142.25	145.25	142.25	143.71	143.71	1.15%	507,942
Jul 8, 2026	144.84	145.43	140.46	142.08	142.08	-2.69%	914,710
Jul 7, 2026	144.41	146.90	144.10	146.01	146.01	1.10%	1,009,345
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%	535,516
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%	1,101,553
Jun 26, 2026	143.93	145.69	142.91	144.91	144.91	1.05%	2,475,768
Jun 25, 2026	141.63	144.79	139.63	143.41	143.41	1.37%	702,542
Jun 24, 2026	139.83	141.98	139.41	141.47	141.47	1.43%	790,551
Jun 23, 2026	136.67	139.89	132.97	139.48	139.48	1.85%	741,500
Jun 22, 2026	134.82	137.31	132.33	136.94	136.94	2.92%	838,589
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
Jun 12, 2026	133.61	135.54	132.93	135.37	135.37	2.16%	539,126
Jun 11, 2026	131.96	133.26	130.64	132.51	132.51	0.42%	676,063
Jun 10, 2026	131.73	133.31	131.32	131.96	131.96	0.43%	547,654
Jun 9, 2026	130.65	133.61	129.81	131.82	131.39	2.11%	889,343
Jun 8, 2026	130.34	131.24	128.64	129.10	128.68	-0.63%	711,556
Jun 5, 2026	129.03	130.66	128.37	129.92	129.50	0.95%	618,337
Jun 4, 2026	128.58	130.49	128.04	128.70	128.28	1.86%	699,128
Jun 3, 2026	128.64	129.73	125.99	126.35	125.94	-2.20%	517,607
Jun 2, 2026	127.30	129.76	126.82	129.19	128.77	0.81%	540,025
Jun 1, 2026	130.48	130.48	127.45	128.15	127.73	-2.37%	349,816
May 29, 2026	131.28	132.40	129.85	131.26	130.83	-0.04%	754,897
May 28, 2026	130.18	132.63	129.96	131.31	130.88	-0.34%	465,189
May 27, 2026	134.39	134.86	131.20	131.76	131.33	-1.96%	589,709
May 26, 2026	132.28	134.65	131.61	134.39	133.95	2.42%	673,398
May 22, 2026	131.31	131.67	130.51	131.21	130.78	0.20%	666,512
May 21, 2026	129.27	131.49	129.10	130.95	130.52	0.59%	569,619
May 20, 2026	126.18	130.59	124.79	130.18	129.76	3.42%	874,801
May 19, 2026	126.30	126.62	124.72	125.87	125.46	-0.75%	477,447
May 18, 2026	125.17	127.58	124.91	126.82	126.41	1.74%	566,082
May 15, 2026	127.09	127.09	123.70	124.65	124.24	-2.02%	678,286
May 14, 2026	127.76	128.84	126.97	127.22	126.81	0.67%	621,047
May 13, 2026	128.90	129.12	126.00	126.37	125.96	-2.02%	543,912
May 12, 2026	130.20	130.87	126.80	128.98	128.56	-1.03%	675,130
May 11, 2026	131.86	132.35	128.56	130.32	129.89	-0.79%	646,586
May 8, 2026	131.48	132.28	130.62	131.36	130.93	0.14%	521,811
May 7, 2026	133.95	134.67	130.86	131.17	130.74	-2.08%	694,719
May 6, 2026	132.20	134.20	131.95	133.95	133.51	2.21%	744,094
May 5, 2026	129.72	131.14	128.96	131.06	130.63	1.28%	610,594