Skip to main content
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
113.49
-3.97 (-3.38%)
At close: Mar 6, 2026, 4:00 PM EST
112.91
-0.58 (-0.51%)
After-hours: Mar 6, 2026, 5:56 PM EST

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026112.97113.92111.17113.49113.49-3.38%924,266
Mar 5, 2026117.26119.01116.34117.46117.46-1.45%497,440
Mar 4, 2026119.36120.36118.31119.19119.191.23%577,093
Mar 3, 2026114.30118.38113.40117.74117.740.08%540,855
Mar 2, 2026114.00118.87113.05117.65117.651.53%578,455
Feb 27, 2026120.63121.62114.55115.88115.88-6.34%802,662
Feb 26, 2026122.59124.47121.45123.73123.731.50%395,497
Feb 25, 2026121.13122.30119.58121.90121.901.91%518,773
Feb 24, 2026120.05120.84118.35119.61119.61-0.37%499,348
Feb 23, 2026126.75127.33118.88120.05120.05-5.36%535,291
Feb 20, 2026126.30127.62124.70126.85126.850.58%505,528
Feb 19, 2026126.99127.42124.65126.12126.12-1.36%443,381
Feb 18, 2026127.54130.00125.34127.86127.860.07%553,606
Feb 17, 2026129.16130.26127.16127.77127.77-0.78%485,309
Feb 13, 2026128.64129.63126.62128.77128.77-0.17%393,540
Feb 12, 2026133.62134.08128.31128.99128.99-2.40%436,643
Feb 11, 2026133.49135.00131.30132.16132.16-0.53%457,480
Feb 10, 2026133.49135.50131.90132.87132.87-1.06%474,480
Feb 9, 2026133.87136.02133.55134.29134.29-0.02%400,992
Feb 6, 2026133.82136.11133.44134.32134.321.71%711,905
Feb 5, 2026130.90132.84130.25132.06132.060.83%726,562
Feb 4, 2026128.97132.49128.56130.97130.972.35%719,454
Feb 3, 2026128.14131.60127.01127.96127.96-0.07%664,515
Feb 2, 2026126.59129.66126.01128.05128.050.72%637,456
Jan 30, 2026127.09128.54125.07127.14127.14-0.10%686,664
Jan 29, 2026126.62128.00125.07127.27127.272.09%707,866
Jan 28, 2026121.23129.98121.23124.66124.66-0.16%1,238,860
Jan 27, 2026122.92124.99121.76124.86124.861.93%921,634
Jan 26, 2026123.01124.49121.63122.50122.50-0.54%536,801
Jan 23, 2026124.03124.84122.08123.16123.16-1.53%564,602
Jan 22, 2026126.42129.18124.71125.07125.07-1.01%460,654
Jan 21, 2026121.81126.96121.33126.34126.344.84%594,939
Jan 20, 2026120.10122.45120.01120.51120.51-1.28%343,877
Jan 16, 2026123.03123.77121.77122.07122.07-1.00%365,981
Jan 15, 2026120.85124.11120.85123.30123.302.12%435,658
Jan 14, 2026118.53121.30117.38120.74120.741.63%387,206
Jan 13, 2026119.01120.26118.36118.80118.80-0.15%343,362
Jan 12, 2026119.96121.08118.32118.98118.98-2.11%538,212
Jan 9, 2026123.19123.98120.90121.54121.54-1.15%615,847
Jan 8, 2026119.47123.98119.47122.96122.962.26%334,249
Jan 7, 2026120.94121.57118.83120.24120.24-0.98%327,740
Jan 6, 2026118.97121.54118.41121.43121.431.42%415,737
Jan 5, 2026115.99120.77115.99119.73119.732.79%436,384
Jan 2, 2026115.12117.14113.61116.48116.481.25%332,376
Dec 31, 2025116.74116.79114.98115.04115.04-1.41%390,016
Dec 30, 2025117.16117.16116.36116.68116.68-0.41%324,158
Dec 29, 2025119.13119.45116.56117.16117.16-1.46%516,915
Dec 26, 2025118.92119.08118.14118.90118.90-275,704
Dec 24, 2025119.52119.73118.58118.90118.90-0.26%173,942
Dec 23, 2025119.42120.06119.03119.21119.21-0.58%307,477
Dec 22, 2025118.95120.26118.95119.91119.910.81%418,560
Dec 19, 2025119.43119.81118.17118.95118.95-0.70%1,417,159
Dec 18, 2025120.10121.01119.18119.79119.790.68%513,774
Dec 17, 2025118.63120.02117.69118.98118.98-0.04%649,767
Dec 16, 2025119.30119.57118.11119.03119.03-0.07%568,111
Dec 15, 2025119.10119.52117.38119.11119.110.80%661,024
Dec 12, 2025120.58120.58117.05118.17118.17-1.43%621,807
Dec 11, 2025118.35120.44118.35119.88119.881.22%525,760
Dec 10, 2025113.44119.17112.86118.43118.433.93%587,198
Dec 9, 2025114.57116.69113.81113.95113.52-0.25%474,804
Dec 8, 2025115.81116.51113.81114.24113.81-0.61%472,127
Dec 5, 2025115.15115.40114.30114.94114.51-0.81%367,343
Dec 4, 2025114.38116.07114.06115.88115.440.77%535,638
Dec 3, 2025111.57115.17110.40115.00114.573.60%578,581
Dec 2, 2025112.99113.61110.82111.00110.58-1.29%330,833
Dec 1, 2025110.35112.84110.02112.45112.031.23%367,805
Nov 28, 2025112.23112.38110.61111.08110.66-0.84%156,154
Nov 26, 2025111.71113.04111.40112.02111.60-0.16%331,372
Nov 25, 2025109.45114.18109.36112.20111.782.74%462,749
Nov 24, 2025108.30109.72107.50109.21108.800.35%493,427
Nov 21, 2025104.95110.23104.62108.83108.424.27%509,808
Nov 20, 2025105.44106.62103.81104.37103.980.28%356,271
Nov 19, 2025104.33105.95103.52104.08103.69-0.09%364,527
Nov 18, 2025103.77105.14103.38104.17103.780.17%397,260
Nov 17, 2025107.88108.37103.52103.99103.60-4.07%384,457
Nov 14, 2025108.08108.93107.60108.40107.99-0.58%416,444
Nov 13, 2025109.03110.68107.88109.03108.62-0.71%455,969
Nov 12, 2025109.91111.32109.43109.81109.400.01%345,701
Nov 11, 2025110.17111.17109.11109.80109.39-0.39%306,152
Nov 10, 2025109.13111.02109.13110.23109.811.14%515,814
Nov 7, 2025106.67109.10106.00108.99108.581.80%371,629
Nov 6, 2025107.52107.80106.55107.06106.66-0.09%644,425
Nov 5, 2025106.69108.47105.55107.16106.760.83%425,709
Nov 4, 2025106.75106.75104.92106.28105.88-0.96%590,929
Nov 3, 2025106.36107.48105.34107.31106.910.40%571,993
Oct 31, 2025106.56107.34103.86106.88106.48-0.59%660,555
Oct 30, 2025108.15110.85107.25107.52107.11-1.07%583,008
Oct 29, 2025112.29113.67107.74108.68108.27-3.21%929,632
Oct 28, 2025112.72113.76111.34112.29111.87-0.13%625,243
Oct 27, 2025114.25114.65112.06112.44112.01-1.00%485,425
Oct 24, 2025112.50114.17111.73113.57113.142.16%462,091
Oct 23, 2025111.62111.98109.88111.17110.75-0.21%341,467
Oct 22, 2025112.29113.64110.96111.40110.98-0.42%406,656
Oct 21, 2025112.14112.57108.79111.87111.45-0.44%377,104
Oct 20, 2025109.66112.75109.37112.36111.943.22%367,025
Oct 17, 2025108.49110.09107.30108.85108.441.32%610,830
Oct 16, 2025115.84117.43106.41107.43107.02-7.59%738,183
Oct 15, 2025118.69119.22115.74116.25115.81-1.83%302,904
Oct 14, 2025115.57119.35115.30118.42117.971.90%563,418
Oct 13, 2025114.71116.51113.84116.21115.772.82%316,518