Skip to main content
UMB Financial Corporation (UMBFP)
NASDAQ: UMBFP · Real-Time Price · USD · Preferred Stock
25.30
+0.02 (0.08%)
Jun 12, 2025, 1:08 PM - Market open

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202525.3025.3025.2825.2825.280.04%5,042
Jun 10, 202525.2725.2825.2625.2725.27-3,290
Jun 9, 202525.2625.2725.2625.2725.27-0.04%8,417
Jun 6, 202525.2625.2825.2425.2825.280.08%25,346
Jun 5, 202525.2625.2625.2525.2625.260.12%2,492
Jun 4, 202525.2325.2325.2325.2325.23-0.21%2,245
Jun 3, 202525.2225.3025.2225.2825.280.25%12,083
Jun 2, 202525.2225.2725.2225.2225.22-9,683
May 30, 202525.2625.2625.2225.2225.220.04%3,368
May 29, 202525.2525.2525.2125.2125.21-0.16%16,090
May 28, 202525.2125.2525.2125.2525.250.16%649
May 27, 202525.2025.2125.1725.2125.210.08%10,001
May 23, 202525.2425.2425.1825.1925.19-0.03%5,940
May 22, 202525.1725.2025.1725.2025.200.15%742
May 21, 202525.1725.1825.1625.1625.16-0.08%3,672
May 20, 202525.1825.1925.1625.1825.180.04%3,258
May 19, 202525.1825.1825.1625.1725.17-0.13%8,175
May 16, 202525.1625.2025.1625.2025.200.17%629
May 15, 202525.1425.1625.1425.1625.16-0.06%456
May 14, 202525.1425.1825.1425.1825.18-0.18%1,063
May 13, 202525.1525.2325.1525.2225.220.28%2,295
May 12, 202525.1725.2125.1225.1525.15-0.20%16,991
May 9, 202525.1525.2325.1525.2025.200.06%2,095
May 8, 202525.1925.1925.1925.1925.190.14%1,089
May 7, 202525.1525.2225.1525.1525.15-0.16%2,896
May 6, 202525.1525.1925.1025.1925.190.24%18,410
May 5, 202525.1325.1325.1325.1325.130.04%1,112
May 2, 202525.1225.1225.1225.1225.120.04%531
May 1, 202525.1325.1525.1125.1125.11-0.12%1,651
Apr 30, 202525.1125.1625.0525.1425.14-0.04%8,702
Apr 29, 202525.1225.1525.1025.1525.15-1,558
Apr 28, 202525.1025.1525.1025.1525.150.40%1,331
Apr 25, 202525.0525.0525.0525.0525.05-67
Apr 24, 202525.0725.0725.0525.0525.050.06%6,953
Apr 23, 202525.0025.0425.0025.0425.040.18%3,053
Apr 22, 202525.0125.1024.9924.9924.99-6,402
Apr 21, 202525.0025.0024.9724.9924.99-11,119
Apr 17, 202524.9725.0024.9724.9924.990.04%6,827
Apr 16, 202525.0025.0024.9524.9824.980.04%4,165
Apr 15, 202524.9925.0024.9624.9724.97-0.08%7,062
Apr 14, 202524.8825.0024.8124.9924.990.48%12,398
Apr 11, 202524.8525.0024.8524.8724.870.04%4,159
Apr 10, 202524.8225.0024.8224.8624.86-0.32%4,488
Apr 9, 202524.7925.0124.7524.9424.940.56%21,092
Apr 8, 202524.8025.0124.8024.8024.80-14,578
Apr 7, 202524.8524.9124.6824.8024.80-0.28%18,644
Apr 4, 202524.8624.9024.8024.8724.87-0.16%15,105
Apr 3, 202524.8925.0124.8224.9124.91-0.12%22,039
Apr 2, 202524.9324.9824.9324.9424.94-0.04%11,464
Apr 1, 202524.9424.9824.8624.9524.950.85%18,078