Skip to main content
logo
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
135.51
-0.65 (-0.48%)
Oct 23, 2026, 4:00 PM EDT - Market closed

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026135.64136.99134.55135.51135.51-0.48%652,967
Oct 22, 2026132.29136.43132.29136.16136.162.45%531,716
Oct 21, 2026133.76134.16132.23132.91132.91-0.14%375,615
Oct 20, 2026130.14133.62130.14133.09133.092.65%652,290
Oct 19, 2026130.59131.28129.42129.65129.65-1.11%429,151
Oct 16, 2026132.64134.84130.63131.10131.10-0.49%669,372
Oct 15, 2026130.09132.42128.99131.75131.752.24%515,203
Oct 14, 2026127.87129.19127.44128.86128.86-0.98%588,527
Oct 13, 2026132.13132.40129.36130.13130.13-0.87%567,445
Oct 12, 2026130.22131.98130.22131.27131.270.74%536,168
Oct 9, 2026129.82130.52129.03130.30130.30-0.07%496,048
Oct 8, 2026127.83131.68127.20130.39130.391.70%983,617
Oct 7, 2026128.26129.04125.60128.21128.21-1.44%832,749
Oct 6, 2026130.42130.74129.07130.08130.080.22%559,520
Oct 5, 2026130.49130.94129.00129.80129.80-0.87%739,185
Oct 2, 2026130.93132.94130.32130.94130.940.89%654,657
Oct 1, 2026129.22130.15126.52129.79129.79-0.17%742,179
Sep 30, 2026132.00132.60129.93130.01130.01-1.39%550,835
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