UMB Financial Corporation UMBF
NASDAQ · United States · Finance
$130.01-1.83 (-1.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $130.01 | -1.39% | $132.00 | $132.60 | $129.93 | 550.70K |
| 2026-09-29 | $131.84 | -1.18% | $133.40 | $134.45 | $130.86 | 656.90K |
| 2026-09-28 | $133.42 | -1.77% | $135.26 | $135.74 | $133.28 | 590.10K |
| 2026-09-25 | $135.82 | +0.61% | $135.96 | $137.32 | $135.40 | 713.80K |
| 2026-09-24 | $134.99 | +0.85% | $134.43 | $135.26 | $132.89 | 870.70K |
| 2026-09-23 | $133.85 | -0.27% | $134.25 | $135.31 | $133.57 | 700.60K |
| 2026-09-22 | $134.21 | +0.51% | $134.60 | $135.53 | $132.93 | 823.80K |
| 2026-09-21 | $133.53 | -0.74% | $135.17 | $135.86 | $133.39 | 573.20K |
| 2026-09-18 | $134.52 | -0.18% | $134.11 | $135.53 | $133.47 | 1.66M |
| 2026-09-17 | $134.76 | +0.42% | $135.80 | $136.71 | $133.67 | 889.50K |
| 2026-09-16 | $134.20 | -2.37% | $137.50 | $138.29 | $132.60 | 778.30K |
| 2026-09-15 | $137.46 | -1.65% | $139.72 | $140.49 | $137.18 | 423.40K |
| 2026-09-14 | $139.77 | +0.20% | $138.64 | $140.81 | $138.45 | 729.70K |
| 2026-09-11 | $139.49 | +0.09% | $141.07 | $141.50 | $138.16 | 531.70K |
| 2026-09-10 | $139.37 | -1.31% | $140.62 | $140.76 | $138.62 | 425.10K |
| 2026-09-09 | $141.22 | -0.93% | $141.74 | $142.94 | $140.73 | 541.60K |
| 2026-09-08 | $142.55 | -0.84% | $143.87 | $144.10 | $142.41 | 766.80K |
| 2026-09-04 | $143.76 | +0.22% | $142.88 | $144.36 | $142.88 | 400.20K |
| 2026-09-03 | $143.44 | +1.08% | $142.69 | $144.21 | $141.58 | 408.70K |
| 2026-09-02 | $141.91 | +2.87% | $138.85 | $142.71 | $138.53 | 671.10K |
| 2026-09-01 | $137.95 | -2.60% | $141.15 | $141.63 | $137.56 | 571.10K |
| 2026-08-31 | $141.63 | -2.05% | $144.41 | $144.60 | $140.90 | 505.70K |
| 2026-08-28 | $144.59 | +0.03% | $144.76 | $145.64 | $143.90 | 467.70K |
| 2026-08-27 | $144.54 | +0.84% | $142.21 | $145.07 | $141.96 | 564.20K |
| 2026-08-26 | $143.34 | -0.16% | $144.32 | $144.72 | $143.19 | 295.80K |
| 2026-08-25 | $143.57 | -0.27% | $144.13 | $144.48 | $142.38 | 323.20K |
| 2026-08-24 | $143.96 | -0.81% | $145.30 | $146.79 | $143.64 | 262.20K |
| 2026-08-21 | $145.14 | -0.49% | $146.96 | $147.75 | $144.01 | 379.80K |
| 2026-08-20 | $145.86 | -0.16% | $146.37 | $147.52 | $145.00 | 403.30K |
| 2026-08-19 | $146.10 | -2.59% | $150.34 | $150.43 | $145.49 | 522.30K |
| 2026-08-18 | $149.98 | -1.30% | $152.57 | $152.57 | $149.70 | 349.50K |
| 2026-08-17 | $151.95 | -0.06% | $151.50 | $153.32 | $151.49 | 587.90K |
| 2026-08-14 | $152.04 | +0.77% | $150.75 | $152.48 | $148.85 | 431.40K |
| 2026-08-13 | $150.88 | +0.96% | $150.00 | $151.32 | $149.62 | 472.70K |
| 2026-08-12 | $149.45 | +1.29% | $147.71 | $149.68 | $147.27 | 473.40K |
| 2026-08-11 | $147.54 | +0.98% | $147.00 | $149.11 | $146.67 | 761.10K |
| 2026-08-10 | $146.11 | +0.35% | $144.76 | $146.89 | $144.22 | 604.40K |
| 2026-08-07 | $145.60 | +0.32% | $144.39 | $146.66 | $143.80 | 408.90K |
| 2026-08-06 | $145.13 | -1.14% | $147.41 | $148.71 | $144.94 | 428.50K |
| 2026-08-05 | $146.81 | -1.02% | $149.15 | $149.15 | $146.63 | 504.40K |
| 2026-08-04 | $148.33 | +0.88% | $147.04 | $150.00 | $146.40 | 703.60K |
| 2026-08-03 | $147.04 | +0.90% | $146.50 | $148.71 | $146.49 | 414.40K |
| 2026-07-31 | $145.73 | +0.15% | $145.63 | $146.25 | $144.11 | 723.80K |
| 2026-07-30 | $145.51 | -1.86% | $149.13 | $149.98 | $145.38 | 758.30K |
| 2026-07-29 | $148.27 | +2.98% | $146.30 | $149.63 | $144.25 | 1.08M |
| 2026-07-28 | $143.98 | +2.14% | $141.03 | $144.80 | $139.06 | 831.40K |
| 2026-07-27 | $140.97 | -0.16% | $141.89 | $142.98 | $140.58 | 830.30K |
| 2026-07-24 | $141.20 | +1.50% | $140.26 | $142.79 | $139.37 | 788.60K |
| 2026-07-23 | $139.12 | -1.18% | $139.06 | $139.18 | $137.23 | 743.10K |
| 2026-07-22 | $140.78 | -2.11% | $144.01 | $144.01 | $140.68 | 738.90K |
| 2026-07-21 | $143.81 | -0.51% | $144.15 | $144.24 | $141.85 | 484.00K |
| 2026-07-20 | $144.55 | -0.99% | $145.93 | $147.27 | $143.93 | 380.10K |
| 2026-07-17 | $145.99 | -1.37% | $146.65 | $147.84 | $145.38 | 392.30K |
| 2026-07-16 | $148.02 | +1.86% | $145.25 | $148.31 | $145.25 | 569.30K |
| 2026-07-15 | $145.31 | +1.89% | $143.26 | $146.57 | $142.26 | 550.60K |
| 2026-07-14 | $142.61 | -1.16% | $144.33 | $145.18 | $142.55 | 548.80K |
| 2026-07-13 | $144.29 | -0.21% | $144.59 | $145.11 | $143.00 | 544.40K |
| 2026-07-10 | $144.59 | +0.61% | $144.61 | $145.65 | $143.40 | 397.70K |
| 2026-07-09 | $143.71 | +1.15% | $142.25 | $145.25 | $142.25 | 536.50K |
| 2026-07-08 | $142.08 | -2.69% | $144.84 | $145.43 | $140.46 | 914.70K |
| 2026-07-07 | $146.01 | +1.11% | $144.41 | $146.90 | $144.10 | 1.01M |
| 2026-07-06 | $144.41 | +0.42% | $144.10 | $145.24 | $143.88 | 546.60K |
| 2026-07-02 | $143.80 | -1.27% | $145.67 | $146.59 | $142.47 | 579.60K |
| 2026-07-01 | $145.65 | +2.02% | $142.76 | $146.60 | $141.57 | 680.00K |
| 2026-06-30 | $142.76 | +0.55% | $141.98 | $143.28 | $140.29 | 593.30K |
| 2026-06-29 | $141.98 | -2.02% | $143.81 | $144.85 | $140.81 | 1.13M |
| 2026-06-26 | $144.91 | +1.05% | $143.93 | $145.69 | $142.91 | 2.54M |
| 2026-06-25 | $143.41 | +1.37% | $141.63 | $144.79 | $139.63 | 702.60K |
| 2026-06-24 | $141.47 | +1.43% | $139.83 | $141.98 | $139.41 | 790.60K |
| 2026-06-23 | $139.48 | +1.85% | $136.67 | $139.89 | $132.97 | 741.60K |
| 2026-06-22 | $136.94 | +2.92% | $134.82 | $137.31 | $132.33 | 844.40K |
| 2026-06-18 | $133.06 | +0.37% | $133.72 | $134.47 | $132.30 | 1.25M |
| 2026-06-17 | $132.57 | -2.03% | $134.47 | $136.47 | $131.21 | 541.80K |
| 2026-06-16 | $135.32 | +0.81% | $136.48 | $136.91 | $125.15 | 447.70K |
| 2026-06-15 | $134.23 | -0.84% | $136.38 | $137.56 | $133.81 | 480.20K |
| 2026-06-12 | $135.37 | +2.16% | $133.61 | $135.54 | $132.93 | 539.10K |
| 2026-06-11 | $132.51 | +0.42% | $131.96 | $133.26 | $130.64 | 676.00K |
| 2026-06-10 | $131.96 | +0.11% | $131.73 | $133.31 | $131.32 | 547.70K |
| 2026-06-09 | $131.82 | +2.11% | $130.65 | $133.61 | $129.81 | 889.30K |
| 2026-06-08 | $129.10 | -0.63% | $130.34 | $131.24 | $128.64 | 711.60K |
| 2026-06-05 | $129.92 | +0.95% | $129.03 | $130.66 | $128.37 | 618.30K |
| 2026-06-04 | $128.70 | +1.86% | $128.58 | $130.49 | $128.04 | 699.10K |
| 2026-06-03 | $126.35 | -2.20% | $128.64 | $129.73 | $125.99 | 517.60K |
| 2026-06-02 | $129.19 | +0.81% | $127.30 | $129.76 | $126.82 | 540.00K |
| 2026-06-01 | $128.15 | -2.37% | $130.48 | $130.48 | $127.45 | 349.80K |
| 2026-05-29 | $131.26 | -0.04% | $131.28 | $132.40 | $129.85 | 754.90K |
| 2026-05-28 | $131.31 | -0.34% | $130.18 | $132.63 | $129.96 | 465.20K |
| 2026-05-27 | $131.76 | -1.96% | $134.39 | $134.86 | $131.20 | 589.70K |
| 2026-05-26 | $134.39 | +2.42% | $132.28 | $134.65 | $131.61 | 673.40K |
| 2026-05-22 | $131.21 | +0.20% | $131.31 | $131.67 | $130.51 | 666.50K |