Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
144.91
+1.50 (1.05%)
At close: Jun 26, 2026, 4:00 PM EDT
144.91
0.00 (0.00%)
After-hours: Jun 26, 2026, 5:45 PM EDT

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026143.93145.69142.91144.91144.911.05%2,475,768
Jun 25, 2026141.63144.79139.63143.41143.411.37%702,542
Jun 24, 2026139.83141.98139.41141.47141.471.43%790,551
Jun 23, 2026136.67139.89132.97139.48139.481.85%741,500
Jun 22, 2026134.82137.31132.33136.94136.942.92%838,589
Jun 18, 2026133.72134.47132.30133.06133.060.37%1,251,437
Jun 17, 2026134.47136.47131.21132.57132.57-2.03%541,786
Jun 16, 2026136.48136.91125.15135.32135.320.81%447,706
Jun 15, 2026136.38137.56133.81134.23134.23-0.84%480,162
Jun 12, 2026133.61135.54132.93135.37135.372.16%539,126
Jun 11, 2026131.96133.26130.64132.51132.510.42%676,063
Jun 10, 2026131.73133.31131.32131.96131.960.43%547,654
Jun 9, 2026130.65133.61129.81131.82131.392.11%889,343
Jun 8, 2026130.34131.24128.64129.10128.68-0.63%711,556
Jun 5, 2026129.03130.66128.37129.92129.500.95%618,337
Jun 4, 2026128.58130.49128.04128.70128.281.86%699,128
Jun 3, 2026128.64129.73125.99126.35125.94-2.20%517,607
Jun 2, 2026127.30129.76126.82129.19128.770.81%540,025
Jun 1, 2026130.48130.48127.45128.15127.73-2.37%349,816
May 29, 2026131.28132.40129.85131.26130.83-0.04%754,897
May 28, 2026130.18132.63129.96131.31130.88-0.34%465,189
May 27, 2026134.39134.86131.20131.76131.33-1.96%589,709
May 26, 2026132.28134.65131.61134.39133.952.42%673,398
May 22, 2026131.31131.67130.51131.21130.780.20%666,512
May 21, 2026129.27131.49129.10130.95130.520.59%569,619
May 20, 2026126.18130.59124.79130.18129.763.42%874,801
May 19, 2026126.30126.62124.72125.87125.46-0.75%477,447
May 18, 2026125.17127.58124.91126.82126.411.74%566,082
May 15, 2026127.09127.09123.70124.65124.24-2.02%678,286
May 14, 2026127.76128.84126.97127.22126.810.67%621,047
May 13, 2026128.90129.12126.00126.37125.96-2.02%543,912
May 12, 2026130.20130.87126.80128.98128.56-1.03%675,130
May 11, 2026131.86132.35128.56130.32129.89-0.79%646,586
May 8, 2026131.48132.28130.62131.36130.930.14%521,811
May 7, 2026133.95134.67130.86131.17130.74-2.08%694,719
May 6, 2026132.20134.20131.95133.95133.512.21%744,094
May 5, 2026129.72131.14128.96131.06130.631.28%610,594
May 4, 2026128.27130.46126.47129.41128.990.13%712,039
May 1, 2026126.58129.84125.86129.24128.822.43%906,302
Apr 30, 2026124.19126.66123.44126.17125.761.57%1,252,154
Apr 29, 2026127.80129.70122.20124.22123.81-0.90%2,403,187
Apr 28, 2026125.13126.41123.95125.35124.940.96%1,274,531
Apr 27, 2026121.92124.62117.84124.16123.751.59%665,366
Apr 24, 2026122.96123.96121.14122.22121.82-1.13%762,557
Apr 23, 2026123.27124.41122.30123.62123.220.77%540,835
Apr 22, 2026123.68123.68121.96122.68122.28-0.29%536,647
Apr 21, 2026123.97124.91122.56123.04122.64-0.89%470,139
Apr 20, 2026122.65124.74122.65124.14123.740.45%404,676
Apr 17, 2026122.19125.13121.94123.59123.192.52%577,051
Apr 16, 2026119.16121.24119.16120.55120.160.57%510,224