UMB Financial Corporation (UMBFP)
NASDAQ: UMBFP · Real-Time Price · USD · Preferred Stock
25.18
+0.01 (0.04%)
May 20, 2025, 4:00 PM - Market closed
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.18 | 25.19 | 25.16 | 25.18 | 25.18 | 0.04% | 3,258 |
| May 19, 2025 | 25.18 | 25.18 | 25.16 | 25.17 | 25.17 | -0.13% | 8,175 |
| May 16, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 0.17% | 629 |
| May 15, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | -0.06% | 456 |
| May 14, 2025 | 25.14 | 25.18 | 25.14 | 25.18 | 25.18 | -0.18% | 1,063 |
| May 13, 2025 | 25.15 | 25.23 | 25.15 | 25.22 | 25.22 | 0.28% | 2,295 |
| May 12, 2025 | 25.17 | 25.21 | 25.12 | 25.15 | 25.15 | -0.20% | 16,991 |
| May 9, 2025 | 25.15 | 25.23 | 25.15 | 25.20 | 25.20 | 0.06% | 2,095 |
| May 8, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.14% | 1,089 |
| May 7, 2025 | 25.15 | 25.22 | 25.15 | 25.15 | 25.15 | -0.16% | 2,896 |
| May 6, 2025 | 25.15 | 25.19 | 25.10 | 25.19 | 25.19 | 0.24% | 18,410 |
| May 5, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.04% | 1,112 |
| May 2, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.04% | 531 |
| May 1, 2025 | 25.13 | 25.15 | 25.11 | 25.11 | 25.11 | -0.12% | 1,651 |
| Apr 30, 2025 | 25.11 | 25.16 | 25.05 | 25.14 | 25.14 | -0.04% | 8,702 |
| Apr 29, 2025 | 25.12 | 25.15 | 25.10 | 25.15 | 25.15 | - | 1,558 |
| Apr 28, 2025 | 25.10 | 25.15 | 25.10 | 25.15 | 25.15 | 0.40% | 1,331 |
| Apr 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 67 |
| Apr 24, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | 0.06% | 6,953 |
| Apr 23, 2025 | 25.00 | 25.04 | 25.00 | 25.04 | 25.04 | 0.18% | 3,053 |
| Apr 22, 2025 | 25.01 | 25.10 | 24.99 | 24.99 | 24.99 | - | 6,402 |
| Apr 21, 2025 | 25.00 | 25.00 | 24.97 | 24.99 | 24.99 | - | 11,119 |
| Apr 17, 2025 | 24.97 | 25.00 | 24.97 | 24.99 | 24.99 | 0.04% | 6,827 |
| Apr 16, 2025 | 25.00 | 25.00 | 24.95 | 24.98 | 24.98 | 0.04% | 4,165 |
| Apr 15, 2025 | 24.99 | 25.00 | 24.96 | 24.97 | 24.97 | -0.08% | 7,062 |
| Apr 14, 2025 | 24.88 | 25.00 | 24.81 | 24.99 | 24.99 | 0.48% | 12,398 |
| Apr 11, 2025 | 24.85 | 25.00 | 24.85 | 24.87 | 24.87 | 0.04% | 4,159 |
| Apr 10, 2025 | 24.82 | 25.00 | 24.82 | 24.86 | 24.86 | -0.32% | 4,488 |
| Apr 9, 2025 | 24.79 | 25.01 | 24.75 | 24.94 | 24.94 | 0.56% | 21,092 |
| Apr 8, 2025 | 24.80 | 25.01 | 24.80 | 24.80 | 24.80 | - | 14,578 |
| Apr 7, 2025 | 24.85 | 24.91 | 24.68 | 24.80 | 24.80 | -0.28% | 18,644 |
| Apr 4, 2025 | 24.86 | 24.90 | 24.80 | 24.87 | 24.87 | -0.16% | 15,105 |
| Apr 3, 2025 | 24.89 | 25.01 | 24.82 | 24.91 | 24.91 | -0.12% | 22,039 |
| Apr 2, 2025 | 24.93 | 24.98 | 24.93 | 24.94 | 24.94 | -0.04% | 11,464 |
| Apr 1, 2025 | 24.94 | 24.98 | 24.86 | 24.95 | 24.95 | 0.85% | 18,078 |
| Mar 31, 2025 | 24.97 | 25.08 | 24.74 | 24.74 | 24.74 | -2.44% | 41,676 |
| Mar 28, 2025 | 25.34 | 25.39 | 25.33 | 25.36 | 24.92 | 0.05% | 21,021 |
| Mar 27, 2025 | 25.36 | 25.36 | 25.33 | 25.35 | 24.91 | 0.07% | 3,906 |
| Mar 26, 2025 | 25.36 | 25.36 | 25.33 | 25.33 | 24.89 | - | 2,349 |
| Mar 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 24.89 | - | 2,314 |
| Mar 24, 2025 | 25.38 | 25.38 | 25.32 | 25.33 | 24.89 | 0.08% | 5,431 |
| Mar 21, 2025 | 25.35 | 25.39 | 25.31 | 25.31 | 24.87 | -0.12% | 11,621 |
| Mar 20, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 24.90 | - | 1,552 |
| Mar 19, 2025 | 25.37 | 25.37 | 25.27 | 25.34 | 24.90 | -0.04% | 3,571 |
| Mar 18, 2025 | 25.26 | 25.35 | 25.26 | 25.35 | 24.91 | 0.28% | 2,238 |
| Mar 17, 2025 | 25.25 | 25.38 | 25.25 | 25.28 | 24.84 | 0.12% | 2,484 |
| Mar 14, 2025 | 25.28 | 25.33 | 25.24 | 25.25 | 24.81 | 0.12% | 2,013 |
| Mar 13, 2025 | 25.21 | 25.29 | 25.20 | 25.22 | 24.78 | -0.59% | 2,782 |
| Mar 12, 2025 | 25.22 | 25.37 | 25.16 | 25.37 | 24.93 | 0.67% | 7,577 |
| Mar 11, 2025 | 25.21 | 25.21 | 25.18 | 25.20 | 24.76 | 0.08% | 4,291 |