UMB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	127.09	127.09	123.70	124.65	124.65	-2.02%	678,286
May 14, 2026	127.76	128.84	126.97	127.22	127.22	0.67%	621,047
May 13, 2026	128.90	129.12	126.00	126.37	126.37	-2.02%	543,912
May 12, 2026	130.20	130.87	126.80	128.98	128.98	-1.03%	675,130
May 11, 2026	131.86	132.35	128.56	130.32	130.32	-0.79%	646,586
May 8, 2026	131.48	132.28	130.62	131.36	131.36	0.14%	521,811
May 7, 2026	133.95	134.67	130.86	131.17	131.17	-2.08%	694,719
May 6, 2026	132.20	134.20	131.95	133.95	133.95	2.21%	744,094
May 5, 2026	129.72	131.14	128.96	131.06	131.06	1.28%	610,594
May 4, 2026	128.27	130.46	126.47	129.41	129.41	0.13%	712,039
May 1, 2026	126.58	129.84	125.86	129.24	129.24	2.43%	906,302
Apr 30, 2026	124.19	126.66	123.44	126.17	126.17	1.57%	1,252,154
Apr 29, 2026	127.80	129.70	122.20	124.22	124.22	-0.90%	2,403,187
Apr 28, 2026	125.13	126.41	123.95	125.35	125.35	0.96%	1,274,531
Apr 27, 2026	121.92	124.62	117.84	124.16	124.16	1.59%	665,366
Apr 24, 2026	122.96	123.96	121.14	122.22	122.22	-1.13%	762,557
Apr 23, 2026	123.27	124.41	122.30	123.62	123.62	0.77%	540,835
Apr 22, 2026	123.68	123.68	121.96	122.68	122.68	-0.29%	536,647
Apr 21, 2026	123.97	124.91	122.56	123.04	123.04	-0.89%	470,139
Apr 20, 2026	122.65	124.74	122.65	124.14	124.14	0.45%	404,676
Apr 17, 2026	122.19	125.13	121.94	123.59	123.59	2.52%	577,051
Apr 16, 2026	119.16	121.24	119.16	120.55	120.55	0.57%	510,224
Apr 15, 2026	120.99	121.10	119.33	119.87	119.87	-0.63%	490,802
Apr 14, 2026	120.00	121.18	118.83	120.63	120.63	0.14%	448,821
Apr 13, 2026	119.92	120.67	118.81	120.46	120.46	0.19%	457,014
Apr 10, 2026	120.34	120.84	119.07	120.23	120.23	-0.48%	711,994
Apr 9, 2026	119.12	122.26	119.10	120.81	120.81	0.62%	727,530
Apr 8, 2026	120.43	121.92	119.56	120.06	120.06	3.27%	782,257
Apr 7, 2026	115.46	116.80	113.55	116.26	116.26	1.06%	608,454
Apr 6, 2026	114.34	115.74	113.79	115.04	115.04	-	452,475
Apr 2, 2026	112.64	115.44	111.92	115.04	115.04	0.34%	424,387
Apr 1, 2026	113.56	116.04	113.21	114.65	114.65	1.65%	627,898
Mar 31, 2026	111.66	113.43	110.61	112.79	112.79	2.56%	681,473
Mar 30, 2026	110.34	110.71	109.10	109.98	109.98	0.94%	550,354
Mar 27, 2026	110.74	111.57	108.71	108.96	108.96	-2.37%	538,579
Mar 26, 2026	111.52	114.12	111.18	111.60	111.60	-0.99%	446,250
Mar 25, 2026	112.66	113.51	111.49	112.72	112.72	0.96%	415,996
Mar 24, 2026	109.23	113.06	109.21	111.65	111.65	0.49%	436,035
Mar 23, 2026	112.33	113.99	111.04	111.11	111.11	1.90%	539,750
Mar 20, 2026	109.61	109.65	107.68	109.04	109.04	-0.20%	1,122,920
Mar 19, 2026	108.53	110.63	107.12	109.26	109.26	0.18%	625,883
Mar 18, 2026	109.98	110.24	108.42	109.06	109.06	-1.49%	542,846
Mar 17, 2026	112.04	113.51	110.14	110.71	110.71	-0.23%	409,118
Mar 16, 2026	111.94	112.50	110.84	110.97	110.97	0.53%	630,815
Mar 13, 2026	112.30	112.96	109.85	110.38	110.38	-1.39%	424,959
Mar 12, 2026	108.94	112.15	108.35	111.94	111.94	0.19%	801,540
Mar 11, 2026	111.50	112.71	110.62	111.73	111.73	-0.86%	479,983
Mar 10, 2026	112.96	115.70	111.98	112.70	112.70	-1.11%	499,707
Mar 9, 2026	111.79	114.36	109.61	113.96	113.53	0.41%	603,756
Mar 6, 2026	112.97	113.92	111.17	113.49	113.06	-3.38%	925,314