UMB Financial Corporation UMBF
NASDAQ · Amerika Birleşik Devletleri · Finans
$129,80-0,22 (-%0,17)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |