UMB Financial Corporation (UMBF)

NASDAQ: UMBF · Real-Time Price · USD

146.81

-1.52 (-1.02%)

At close: Aug 5, 2026, 4:00 PM EDT

146.70

-0.11 (-0.07%)

After-hours: Aug 5, 2026, 7:34 PM EDT

UMB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	149.15	149.15	146.63	146.81	146.81	-1.02%	504,426
Aug 4, 2026	147.04	150.00	146.40	148.33	148.33	0.88%	703,631
Aug 3, 2026	146.50	148.71	146.49	147.04	147.04	0.90%	414,392
Jul 31, 2026	145.63	146.25	144.11	145.73	145.73	0.15%	723,838
Jul 30, 2026	149.13	149.98	145.38	145.51	145.51	-1.86%	758,396
Jul 29, 2026	146.30	149.63	144.25	148.27	148.27	2.98%	1,078,347
Jul 28, 2026	141.03	144.80	139.06	143.98	143.98	2.14%	831,474
Jul 27, 2026	141.89	142.98	140.58	140.97	140.97	-0.16%	830,337
Jul 24, 2026	140.26	142.79	139.37	141.20	141.20	1.50%	788,653
Jul 23, 2026	139.06	139.18	137.23	139.12	139.12	-1.18%	743,050
Jul 22, 2026	144.01	144.01	140.68	140.78	140.78	-2.11%	738,935
Jul 21, 2026	144.15	144.24	141.85	143.81	143.81	-0.51%	484,049
Jul 20, 2026	145.93	147.27	143.93	144.55	144.55	-0.99%	380,100
Jul 17, 2026	146.65	147.84	145.38	145.99	145.99	-1.37%	392,251
Jul 16, 2026	145.25	148.31	145.25	148.02	148.02	1.86%	569,306
Jul 15, 2026	143.26	146.57	142.26	145.31	145.31	1.89%	550,615
Jul 14, 2026	144.33	145.18	142.55	142.61	142.61	-1.16%	548,823
Jul 13, 2026	144.59	145.11	143.00	144.29	144.29	-0.21%	544,422
Jul 10, 2026	144.61	145.65	143.40	144.59	144.59	0.61%	397,758
Jul 9, 2026	142.25	145.25	142.25	143.71	143.71	1.15%	536,477
Jul 8, 2026	144.84	145.43	140.46	142.08	142.08	-2.69%	914,713
Jul 7, 2026	144.41	146.90	144.10	146.01	146.01	1.10%	1,009,349
Jul 6, 2026	144.10	145.24	143.88	144.41	144.41	0.42%	546,589
Jul 2, 2026	145.67	146.59	142.47	143.80	143.80	-1.27%	579,642
Jul 1, 2026	142.76	146.60	141.57	145.65	145.65	2.02%	679,997
Jun 30, 2026	141.98	143.28	140.29	142.76	142.76	0.55%	593,319
Jun 29, 2026	143.81	144.85	140.81	141.98	141.98	-2.02%	1,134,351
Jun 26, 2026	143.93	145.69	142.91	144.91	144.91	1.05%	2,541,115
Jun 25, 2026	141.63	144.79	139.63	143.41	143.41	1.37%	702,559
Jun 24, 2026	139.83	141.98	139.41	141.47	141.47	1.43%	790,635
Jun 23, 2026	136.67	139.89	132.97	139.48	139.48	1.85%	741,600
Jun 22, 2026	134.82	137.31	132.33	136.94	136.94	2.92%	844,552
Jun 18, 2026	133.72	134.47	132.30	133.06	133.06	0.37%	1,251,437
Jun 17, 2026	134.47	136.47	131.21	132.57	132.57	-2.03%	541,786
Jun 16, 2026	136.48	136.91	125.15	135.32	135.32	0.81%	447,706
Jun 15, 2026	136.38	137.56	133.81	134.23	134.23	-0.84%	480,162
Jun 12, 2026	133.61	135.54	132.93	135.37	135.37	2.16%	539,126
Jun 11, 2026	131.96	133.26	130.64	132.51	132.51	0.42%	676,063
Jun 10, 2026	131.73	133.31	131.32	131.96	131.96	0.43%	547,654
Jun 9, 2026	130.65	133.61	129.81	131.82	131.39	2.11%	889,343
Jun 8, 2026	130.34	131.24	128.64	129.10	128.68	-0.63%	711,556
Jun 5, 2026	129.03	130.66	128.37	129.92	129.50	0.95%	618,337
Jun 4, 2026	128.58	130.49	128.04	128.70	128.28	1.86%	699,128
Jun 3, 2026	128.64	129.73	125.99	126.35	125.94	-2.20%	517,607
Jun 2, 2026	127.30	129.76	126.82	129.19	128.77	0.81%	540,025
Jun 1, 2026	130.48	130.48	127.45	128.15	127.73	-2.37%	349,816
May 29, 2026	131.28	132.40	129.85	131.26	130.83	-0.04%	754,897
May 28, 2026	130.18	132.63	129.96	131.31	130.88	-0.34%	465,189
May 27, 2026	134.39	134.86	131.20	131.76	131.33	-1.96%	589,709
May 26, 2026	132.28	134.65	131.61	134.39	133.95	2.42%	673,398