Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
130.94
+1.15 (0.89%)
Oct 2, 2026, 4:00 PM EDT - Market closed

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026130.93132.94130.32130.94130.940.89%654,652
Oct 1, 2026129.22130.15126.52129.79129.79-0.17%742,176
Sep 30, 2026132.00132.60129.93130.01130.01-1.39%550,763
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
Sep 3, 2026142.69144.21141.58143.44142.931.08%411,005
Sep 2, 2026138.85142.71138.53141.91141.412.87%671,072
Sep 1, 2026141.15141.63137.56137.95137.46-2.60%571,107
Aug 31, 2026144.41144.60140.90141.63141.13-2.04%505,739
Aug 28, 2026144.76145.64143.90144.59144.070.03%467,732
Aug 27, 2026142.21145.07141.96144.54144.030.84%565,104
Aug 26, 2026144.32144.72143.19143.34142.83-0.16%295,826
Aug 25, 2026144.13144.48142.38143.57143.06-0.27%323,175
Aug 24, 2026145.30146.79143.64143.96143.45-0.81%262,206
Aug 21, 2026146.96147.75144.01145.14144.63-0.49%379,944
Aug 20, 2026146.37147.52145.00145.86145.34-0.16%403,318
Aug 19, 2026150.34150.43145.49146.10145.58-2.59%522,306
Aug 18, 2026152.57152.57149.70149.98149.45-1.30%349,512
Aug 17, 2026151.50153.32151.49151.95151.41-0.06%587,914
Aug 14, 2026150.75152.48148.85152.04151.500.77%431,408
Aug 13, 2026150.00151.32149.62150.88150.350.96%472,735
Aug 12, 2026147.71149.68147.27149.45148.921.29%473,397
Aug 11, 2026147.00149.11146.67147.54147.020.98%761,104
Aug 10, 2026144.76146.89144.22146.11145.590.35%604,441
Aug 7, 2026144.39146.66143.80145.60145.080.32%408,873
Aug 6, 2026147.41148.71144.94145.13144.62-1.14%428,473
Aug 5, 2026149.15149.15146.63146.81146.29-1.02%504,428
Aug 4, 2026147.04150.00146.40148.33147.800.88%703,631
Aug 3, 2026146.50148.71146.49147.04146.520.90%414,392
Jul 31, 2026145.63146.25144.11145.73145.210.15%723,838
Jul 30, 2026149.13149.98145.38145.51144.99-1.86%758,396
Jul 29, 2026146.30149.63144.25148.27147.752.98%1,078,347
Jul 28, 2026141.03144.80139.06143.98143.472.14%831,474
Jul 27, 2026141.89142.98140.58140.97140.47-0.16%830,337
Jul 24, 2026140.26142.79139.37141.20140.701.50%788,653