Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
123.05
+0.83 (0.68%)
Apr 27, 2026, 11:14 AM EDT - Market open

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026122.96123.96121.14122.22122.22-1.13%762,557
Apr 23, 2026123.27124.41122.30123.62123.620.77%540,566
Apr 22, 2026123.68123.68121.96122.68122.68-0.29%531,134
Apr 21, 2026123.97124.91122.56123.04123.04-0.89%469,788
Apr 20, 2026122.65124.74122.65124.14124.140.45%404,676
Apr 17, 2026122.19125.13121.94123.59123.592.52%554,514
Apr 16, 2026119.16121.24119.16120.55120.550.57%510,224
Apr 15, 2026120.99121.10119.33119.87119.87-0.63%490,802
Apr 14, 2026120.00121.18118.83120.63120.630.14%448,821
Apr 13, 2026119.92120.67118.81120.46120.460.19%457,014
Apr 10, 2026120.34120.84119.07120.23120.23-0.48%711,994
Apr 9, 2026119.12122.26119.10120.81120.810.62%727,530
Apr 8, 2026120.43121.92119.56120.06120.063.27%782,257
Apr 7, 2026115.46116.80113.55116.26116.261.06%608,454
Apr 6, 2026114.34115.74113.79115.04115.04-452,475
Apr 2, 2026112.64115.44111.92115.04115.040.34%424,387
Apr 1, 2026113.56116.04113.21114.65114.651.65%627,898
Mar 31, 2026111.66113.43110.61112.79112.792.56%681,473
Mar 30, 2026110.34110.71109.10109.98109.980.94%550,354
Mar 27, 2026110.74111.57108.71108.96108.96-2.37%538,579
Mar 26, 2026111.52114.12111.18111.60111.60-0.99%446,250
Mar 25, 2026112.66113.51111.49112.72112.720.96%415,996
Mar 24, 2026109.23113.06109.21111.65111.650.49%436,035
Mar 23, 2026112.33113.99111.04111.11111.111.90%539,750
Mar 20, 2026109.61109.65107.68109.04109.04-0.20%1,122,920
Mar 19, 2026108.53110.63107.12109.26109.260.18%625,883
Mar 18, 2026109.98110.24108.42109.06109.06-1.49%542,846
Mar 17, 2026112.04113.51110.14110.71110.71-0.23%409,118
Mar 16, 2026111.94112.50110.84110.97110.970.53%630,815
Mar 13, 2026112.30112.96109.85110.38110.38-1.39%424,959
Mar 12, 2026108.94112.15108.35111.94111.940.19%801,540
Mar 11, 2026111.50112.71110.62111.73111.73-0.86%479,983
Mar 10, 2026112.96115.70111.98112.70112.70-1.11%499,707
Mar 9, 2026111.79114.36109.61113.96113.530.41%603,756
Mar 6, 2026112.97113.92111.17113.49113.06-3.38%925,314
Mar 5, 2026117.26119.01116.34117.46117.02-1.45%497,440
Mar 4, 2026119.36120.36118.31119.19118.741.23%577,297
Mar 3, 2026114.30118.38113.40117.74117.300.08%540,855
Mar 2, 2026114.00118.87113.05117.65117.211.53%578,455
Feb 27, 2026120.63121.62114.55115.88115.44-6.34%802,682
Feb 26, 2026122.59124.47121.45123.73123.261.50%395,692
Feb 25, 2026121.13122.30119.58121.90121.441.91%518,773
Feb 24, 2026120.05120.84118.35119.61119.16-0.37%499,348
Feb 23, 2026126.75127.33118.88120.05119.60-5.36%535,291
Feb 20, 2026126.30127.62124.70126.85126.370.58%505,528
Feb 19, 2026126.99127.42124.65126.12125.64-1.36%443,382
Feb 18, 2026127.54130.00125.34127.86127.380.07%554,455
Feb 17, 2026129.16130.26127.16127.77127.29-0.78%485,309
Feb 13, 2026128.64129.63126.62128.77128.28-0.17%393,540
Feb 12, 2026133.62134.08128.31128.99128.50-2.40%436,643