UMB Financial Corporation (UMBFP)
NASDAQ: UMBFP · Real-Time Price · USD · Preferred Stock
24.95
0.00 (0.00%)
Jul 2, 2025, 4:00 PM - Market closed
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 24.95 | 24.96 | 24.95 | 24.95 | 24.95 | - | 4,005 |
| Jul 1, 2025 | 24.95 | 24.96 | 24.95 | 24.95 | 24.95 | -0.04% | 3,526 |
| Jun 30, 2025 | 24.95 | 24.96 | 24.94 | 24.96 | 24.96 | -1.62% | 46,204 |
| Jun 27, 2025 | 25.37 | 25.38 | 25.37 | 25.37 | 24.93 | 0.04% | 3,723 |
| Jun 26, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 24.92 | - | 3,964 |
| Jun 25, 2025 | 25.37 | 25.37 | 25.36 | 25.36 | 24.92 | 0.04% | 7,133 |
| Jun 24, 2025 | 25.35 | 25.37 | 25.35 | 25.35 | 24.91 | - | 8,574 |
| Jun 23, 2025 | 25.35 | 25.36 | 25.35 | 25.35 | 24.91 | -0.04% | 6,976 |
| Jun 20, 2025 | 25.35 | 25.36 | 25.35 | 25.36 | 24.92 | 0.07% | 1,194 |
| Jun 18, 2025 | 25.33 | 25.35 | 25.33 | 25.34 | 24.90 | 0.04% | 7,622 |
| Jun 17, 2025 | 25.33 | 25.35 | 25.33 | 25.33 | 24.89 | -0.04% | 3,686 |
| Jun 16, 2025 | 25.33 | 25.34 | 25.32 | 25.34 | 24.90 | 0.08% | 27,150 |
| Jun 13, 2025 | 25.32 | 25.34 | 25.32 | 25.32 | 24.88 | 0.04% | 28,099 |
| Jun 12, 2025 | 25.31 | 25.32 | 25.30 | 25.31 | 24.87 | 0.12% | 11,734 |
| Jun 11, 2025 | 25.30 | 25.30 | 25.28 | 25.28 | 24.84 | 0.04% | 5,042 |
| Jun 10, 2025 | 25.27 | 25.28 | 25.26 | 25.27 | 24.83 | - | 3,290 |
| Jun 9, 2025 | 25.26 | 25.27 | 25.26 | 25.27 | 24.83 | -0.04% | 8,417 |
| Jun 6, 2025 | 25.26 | 25.28 | 25.24 | 25.28 | 24.84 | 0.08% | 25,346 |
| Jun 5, 2025 | 25.26 | 25.26 | 25.25 | 25.26 | 24.82 | 0.12% | 2,492 |
| Jun 4, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.80 | -0.21% | 2,245 |
| Jun 3, 2025 | 25.22 | 25.30 | 25.22 | 25.28 | 24.85 | 0.25% | 12,083 |
| Jun 2, 2025 | 25.22 | 25.27 | 25.22 | 25.22 | 24.79 | - | 9,683 |
| May 30, 2025 | 25.26 | 25.26 | 25.22 | 25.22 | 24.79 | 0.04% | 3,368 |
| May 29, 2025 | 25.25 | 25.25 | 25.21 | 25.21 | 24.78 | -0.16% | 16,090 |
| May 28, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 24.81 | 0.16% | 649 |
| May 27, 2025 | 25.20 | 25.21 | 25.17 | 25.21 | 24.78 | 0.08% | 10,001 |
| May 23, 2025 | 25.24 | 25.24 | 25.18 | 25.19 | 24.76 | -0.03% | 5,940 |
| May 22, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 24.76 | 0.15% | 742 |
| May 21, 2025 | 25.17 | 25.18 | 25.16 | 25.16 | 24.73 | -0.08% | 3,672 |
| May 20, 2025 | 25.18 | 25.19 | 25.16 | 25.18 | 24.75 | 0.04% | 3,258 |
| May 19, 2025 | 25.18 | 25.18 | 25.16 | 25.17 | 24.74 | -0.13% | 8,175 |
| May 16, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 24.77 | 0.17% | 629 |
| May 15, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 24.73 | -0.06% | 456 |
| May 14, 2025 | 25.14 | 25.18 | 25.14 | 25.18 | 24.74 | -0.18% | 1,063 |
| May 13, 2025 | 25.15 | 25.23 | 25.15 | 25.22 | 24.79 | 0.28% | 2,295 |
| May 12, 2025 | 25.17 | 25.21 | 25.12 | 25.15 | 24.72 | -0.20% | 16,991 |
| May 9, 2025 | 25.15 | 25.23 | 25.15 | 25.20 | 24.77 | 0.06% | 2,095 |
| May 8, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.75 | 0.14% | 1,089 |
| May 7, 2025 | 25.15 | 25.22 | 25.15 | 25.15 | 24.72 | -0.16% | 2,896 |
| May 6, 2025 | 25.15 | 25.19 | 25.10 | 25.19 | 24.76 | 0.24% | 18,410 |
| May 5, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.70 | 0.04% | 1,112 |
| May 2, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.69 | 0.04% | 531 |
| May 1, 2025 | 25.13 | 25.15 | 25.11 | 25.11 | 24.68 | -0.12% | 1,651 |
| Apr 30, 2025 | 25.11 | 25.16 | 25.05 | 25.14 | 24.71 | -0.04% | 8,702 |
| Apr 29, 2025 | 25.12 | 25.15 | 25.10 | 25.15 | 24.72 | - | 1,558 |
| Apr 28, 2025 | 25.10 | 25.15 | 25.10 | 25.15 | 24.72 | 0.40% | 1,331 |
| Apr 24, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 24.62 | 0.06% | 6,953 |
| Apr 23, 2025 | 25.00 | 25.04 | 25.00 | 25.04 | 24.60 | 0.18% | 3,053 |
| Apr 22, 2025 | 25.01 | 25.10 | 24.99 | 24.99 | 24.56 | - | 6,402 |
| Apr 21, 2025 | 25.00 | 25.00 | 24.97 | 24.99 | 24.56 | - | 11,119 |