Skip to main content
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
125.35
+1.19 (0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
125.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:11 PM EDT

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026125.13126.41123.95125.21-0.85%995,489
Apr 27, 2026121.92124.62117.84124.16124.161.59%665,366
Apr 24, 2026122.96123.96121.14122.22122.22-1.13%762,557
Apr 23, 2026123.27124.41122.30123.62123.620.77%540,566
Apr 22, 2026123.68123.68121.96122.68122.68-0.29%531,134
Apr 21, 2026123.97124.91122.56123.04123.04-0.89%469,788
Apr 20, 2026122.65124.74122.65124.14124.140.45%404,676
Apr 17, 2026122.19125.13121.94123.59123.592.52%554,514
Apr 16, 2026119.16121.24119.16120.55120.550.57%510,224
Apr 15, 2026120.99121.10119.33119.87119.87-0.63%490,802
Apr 14, 2026120.00121.18118.83120.63120.630.14%448,821
Apr 13, 2026119.92120.67118.81120.46120.460.19%457,014
Apr 10, 2026120.34120.84119.07120.23120.23-0.48%711,994
Apr 9, 2026119.12122.26119.10120.81120.810.62%727,530
Apr 8, 2026120.43121.92119.56120.06120.063.27%782,257
Apr 7, 2026115.46116.80113.55116.26116.261.06%608,454
Apr 6, 2026114.34115.74113.79115.04115.04-452,475
Apr 2, 2026112.64115.44111.92115.04115.040.34%424,387
Apr 1, 2026113.56116.04113.21114.65114.651.65%627,898
Mar 31, 2026111.66113.43110.61112.79112.792.56%681,473
Mar 30, 2026110.34110.71109.10109.98109.980.94%550,354
Mar 27, 2026110.74111.57108.71108.96108.96-2.37%538,579
Mar 26, 2026111.52114.12111.18111.60111.60-0.99%446,250
Mar 25, 2026112.66113.51111.49112.72112.720.96%415,996
Mar 24, 2026109.23113.06109.21111.65111.650.49%436,035
Mar 23, 2026112.33113.99111.04111.11111.111.90%539,750
Mar 20, 2026109.61109.65107.68109.04109.04-0.20%1,122,920
Mar 19, 2026108.53110.63107.12109.26109.260.18%625,883
Mar 18, 2026109.98110.24108.42109.06109.06-1.49%542,846
Mar 17, 2026112.04113.51110.14110.71110.71-0.23%409,118
Mar 16, 2026111.94112.50110.84110.97110.970.53%630,815
Mar 13, 2026112.30112.96109.85110.38110.38-1.39%424,959
Mar 12, 2026108.94112.15108.35111.94111.940.19%801,540
Mar 11, 2026111.50112.71110.62111.73111.73-0.86%479,983
Mar 10, 2026112.96115.70111.98112.70112.70-1.11%499,707
Mar 9, 2026111.79114.36109.61113.96113.530.41%603,756
Mar 6, 2026112.97113.92111.17113.49113.06-3.38%925,314
Mar 5, 2026117.26119.01116.34117.46117.02-1.45%497,440
Mar 4, 2026119.36120.36118.31119.19118.741.23%577,297
Mar 3, 2026114.30118.38113.40117.74117.300.08%540,855
Mar 2, 2026114.00118.87113.05117.65117.211.53%578,455
Feb 27, 2026120.63121.62114.55115.88115.44-6.34%802,682
Feb 26, 2026122.59124.47121.45123.73123.261.50%395,692
Feb 25, 2026121.13122.30119.58121.90121.441.91%518,773
Feb 24, 2026120.05120.84118.35119.61119.16-0.37%499,348
Feb 23, 2026126.75127.33118.88120.05119.60-5.36%535,291
Feb 20, 2026126.30127.62124.70126.85126.370.58%505,528
Feb 19, 2026126.99127.42124.65126.12125.64-1.36%443,382
Feb 18, 2026127.54130.00125.34127.86127.380.07%554,455
Feb 17, 2026129.16130.26127.16127.77127.29-0.78%485,309
Feb 13, 2026128.64129.63126.62128.77128.28-0.17%393,540
Feb 12, 2026133.62134.08128.31128.99128.50-2.40%436,643
Feb 11, 2026133.49135.00131.30132.16131.66-0.53%457,480
Feb 10, 2026133.49135.50131.90132.87132.37-1.06%474,480
Feb 9, 2026133.87136.02133.55134.29133.78-0.02%400,992
Feb 6, 2026133.82136.11133.44134.32133.811.71%711,905
Feb 5, 2026130.90132.84130.25132.06131.560.83%726,562
Feb 4, 2026128.97132.49128.56130.97130.482.35%719,454
Feb 3, 2026128.14131.60127.01127.96127.48-0.07%664,515
Feb 2, 2026126.59129.66126.01128.05127.570.72%637,456
Jan 30, 2026127.09128.54125.07127.14126.66-0.10%686,664
Jan 29, 2026126.62128.00125.07127.27126.792.09%707,866
Jan 28, 2026121.23129.98121.23124.66124.19-0.16%1,238,860
Jan 27, 2026122.92124.99121.76124.86124.391.93%921,634
Jan 26, 2026123.01124.49121.63122.50122.04-0.54%536,801
Jan 23, 2026124.03124.84122.08123.16122.70-1.53%564,602
Jan 22, 2026126.42129.18124.71125.07124.60-1.01%460,654
Jan 21, 2026121.81126.96121.33126.34125.864.84%594,939
Jan 20, 2026120.10122.45120.01120.51120.06-1.28%343,877
Jan 16, 2026123.03123.77121.77122.07121.61-1.00%365,981
Jan 15, 2026120.85124.11120.85123.30122.832.12%435,658
Jan 14, 2026118.53121.30117.38120.74120.281.63%387,206
Jan 13, 2026119.01120.26118.36118.80118.35-0.15%343,362
Jan 12, 2026119.96121.08118.32118.98118.53-2.11%538,212
Jan 9, 2026123.19123.98120.90121.54121.08-1.15%615,847
Jan 8, 2026119.47123.98119.47122.96122.502.26%334,249
Jan 7, 2026120.94121.57118.83120.24119.79-0.98%327,740
Jan 6, 2026118.97121.54118.41121.43120.971.42%415,737
Jan 5, 2026115.99120.77115.99119.73119.282.79%436,384
Jan 2, 2026115.12117.14113.61116.48116.041.25%332,376
Dec 31, 2025116.74116.79114.98115.04114.61-1.41%390,016
Dec 30, 2025117.16117.16116.36116.68116.24-0.41%324,158
Dec 29, 2025119.13119.45116.56117.16116.72-1.46%516,915
Dec 26, 2025118.92119.08118.14118.90118.45-275,704
Dec 24, 2025119.52119.73118.58118.90118.45-0.26%173,942
Dec 23, 2025119.42120.06119.03119.21118.76-0.58%307,477
Dec 22, 2025118.95120.26118.95119.91119.460.81%418,560
Dec 19, 2025119.43119.81118.17118.95118.50-0.70%1,417,159
Dec 18, 2025120.10121.01119.18119.79119.340.68%513,774
Dec 17, 2025118.63120.02117.69118.98118.53-0.04%649,767
Dec 16, 2025119.30119.57118.11119.03118.58-0.07%568,111
Dec 15, 2025119.10119.52117.38119.11118.660.80%661,024
Dec 12, 2025120.58120.58117.05118.17117.72-1.43%621,807
Dec 11, 2025118.35120.44118.35119.88119.431.22%525,760
Dec 10, 2025113.44119.17112.86118.43117.983.93%587,198
Dec 9, 2025114.57116.69113.81113.95113.09-0.25%474,804
Dec 8, 2025115.81116.51113.81114.24113.38-0.61%472,127
Dec 5, 2025115.15115.40114.30114.94114.07-0.81%367,343
Dec 4, 2025114.38116.07114.06115.88115.010.77%535,638
Dec 3, 2025111.57115.17110.40115.00114.133.60%578,581