Skip to main content
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
144.91
+1.50 (1.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026143.93145.69142.91144.91144.911.05%2,475,768
Jun 25, 2026141.63144.79139.63143.41143.411.37%702,542
Jun 24, 2026139.83141.98139.41141.47141.471.43%790,551
Jun 23, 2026136.67139.89132.97139.48139.481.85%741,500
Jun 22, 2026134.82137.31132.33136.94136.942.92%838,589
Jun 18, 2026133.72134.47132.30133.06133.060.37%1,251,437
Jun 17, 2026134.47136.47131.21132.57132.57-2.03%541,786
Jun 16, 2026136.48136.91125.15135.32135.320.81%447,706
Jun 15, 2026136.38137.56133.81134.23134.23-0.84%480,162
Jun 12, 2026133.61135.54132.93135.37135.372.16%539,126
Jun 11, 2026131.96133.26130.64132.51132.510.42%676,063
Jun 10, 2026131.73133.31131.32131.96131.960.43%547,654
Jun 9, 2026130.65133.61129.81131.82131.392.11%889,343
Jun 8, 2026130.34131.24128.64129.10128.68-0.63%711,556
Jun 5, 2026129.03130.66128.37129.92129.500.95%618,337
Jun 4, 2026128.58130.49128.04128.70128.281.86%699,128
Jun 3, 2026128.64129.73125.99126.35125.94-2.20%517,607
Jun 2, 2026127.30129.76126.82129.19128.770.81%540,025
Jun 1, 2026130.48130.48127.45128.15127.73-2.37%349,816
May 29, 2026131.28132.40129.85131.26130.83-0.04%754,897
May 28, 2026130.18132.63129.96131.31130.88-0.34%465,189
May 27, 2026134.39134.86131.20131.76131.33-1.96%589,709
May 26, 2026132.28134.65131.61134.39133.952.42%673,398
May 22, 2026131.31131.67130.51131.21130.780.20%666,512
May 21, 2026129.27131.49129.10130.95130.520.59%569,619
May 20, 2026126.18130.59124.79130.18129.763.42%874,801
May 19, 2026126.30126.62124.72125.87125.46-0.75%477,447
May 18, 2026125.17127.58124.91126.82126.411.74%566,082
May 15, 2026127.09127.09123.70124.65124.24-2.02%678,286
May 14, 2026127.76128.84126.97127.22126.810.67%621,047
May 13, 2026128.90129.12126.00126.37125.96-2.02%543,912
May 12, 2026130.20130.87126.80128.98128.56-1.03%675,130
May 11, 2026131.86132.35128.56130.32129.89-0.79%646,586
May 8, 2026131.48132.28130.62131.36130.930.14%521,811
May 7, 2026133.95134.67130.86131.17130.74-2.08%694,719
May 6, 2026132.20134.20131.95133.95133.512.21%744,094
May 5, 2026129.72131.14128.96131.06130.631.28%610,594
May 4, 2026128.27130.46126.47129.41128.990.13%712,039
May 1, 2026126.58129.84125.86129.24128.822.43%906,302
Apr 30, 2026124.19126.66123.44126.17125.761.57%1,252,154
Apr 29, 2026127.80129.70122.20124.22123.81-0.90%2,403,187
Apr 28, 2026125.13126.41123.95125.35124.940.96%1,274,531
Apr 27, 2026121.92124.62117.84124.16123.751.59%665,366
Apr 24, 2026122.96123.96121.14122.22121.82-1.13%762,557
Apr 23, 2026123.27124.41122.30123.62123.220.77%540,835
Apr 22, 2026123.68123.68121.96122.68122.28-0.29%536,647
Apr 21, 2026123.97124.91122.56123.04122.64-0.89%470,139
Apr 20, 2026122.65124.74122.65124.14123.740.45%404,676
Apr 17, 2026122.19125.13121.94123.59123.192.52%577,051
Apr 16, 2026119.16121.24119.16120.55120.160.57%510,224
Apr 15, 2026120.99121.10119.33119.87119.48-0.63%490,802
Apr 14, 2026120.00121.18118.83120.63120.240.14%448,821
Apr 13, 2026119.92120.67118.81120.46120.070.19%457,014
Apr 10, 2026120.34120.84119.07120.23119.84-0.48%711,994
Apr 9, 2026119.12122.26119.10120.81120.420.62%727,530
Apr 8, 2026120.43121.92119.56120.06119.673.27%782,257
Apr 7, 2026115.46116.80113.55116.26115.881.06%608,454
Apr 6, 2026114.34115.74113.79115.04114.66-452,475
Apr 2, 2026112.64115.44111.92115.04114.660.34%424,387
Apr 1, 2026113.56116.04113.21114.65114.281.65%627,898
Mar 31, 2026111.66113.43110.61112.79112.422.56%681,473
Mar 30, 2026110.34110.71109.10109.98109.620.94%550,354
Mar 27, 2026110.74111.57108.71108.96108.60-2.37%538,579
Mar 26, 2026111.52114.12111.18111.60111.24-0.99%446,250
Mar 25, 2026112.66113.51111.49112.72112.350.96%415,996
Mar 24, 2026109.23113.06109.21111.65111.290.49%436,035
Mar 23, 2026112.33113.99111.04111.11110.751.90%539,750
Mar 20, 2026109.61109.65107.68109.04108.68-0.20%1,122,920
Mar 19, 2026108.53110.63107.12109.26108.900.18%625,883
Mar 18, 2026109.98110.24108.42109.06108.70-1.49%542,846
Mar 17, 2026112.04113.51110.14110.71110.35-0.23%409,118
Mar 16, 2026111.94112.50110.84110.97110.610.53%630,815
Mar 13, 2026112.30112.96109.85110.38110.02-1.39%424,959
Mar 12, 2026108.94112.15108.35111.94111.570.19%801,540
Mar 11, 2026111.50112.71110.62111.73111.37-0.86%479,983
Mar 10, 2026112.96115.70111.98112.70112.33-0.73%499,707
Mar 9, 2026111.79114.36109.61113.96113.160.41%603,756
Mar 6, 2026112.97113.92111.17113.49112.69-3.38%925,314
Mar 5, 2026117.26119.01116.34117.46116.64-1.45%497,440
Mar 4, 2026119.36120.36118.31119.19118.351.23%577,297
Mar 3, 2026114.30118.38113.40117.74116.910.08%540,855
Mar 2, 2026114.00118.87113.05117.65116.821.53%578,455
Feb 27, 2026120.63121.62114.55115.88115.07-6.34%802,682
Feb 26, 2026122.59124.47121.45123.73122.861.50%395,692
Feb 25, 2026121.13122.30119.58121.90121.041.91%518,773
Feb 24, 2026120.05120.84118.35119.61118.77-0.37%499,348
Feb 23, 2026126.75127.33118.88120.05119.21-5.36%535,291
Feb 20, 2026126.30127.62124.70126.85125.960.58%505,528
Feb 19, 2026126.99127.42124.65126.12125.23-1.36%443,382
Feb 18, 2026127.54130.00125.34127.86126.960.07%554,455
Feb 17, 2026129.16130.26127.16127.77126.87-0.78%485,309
Feb 13, 2026128.64129.63126.62128.77127.87-0.17%393,540
Feb 12, 2026133.62134.08128.31128.99128.08-2.40%436,643
Feb 11, 2026133.49135.00131.30132.16131.23-0.53%457,480
Feb 10, 2026133.49135.50131.90132.87131.94-1.06%474,480
Feb 9, 2026133.87136.02133.55134.29133.35-0.02%400,992
Feb 6, 2026133.82136.11133.44134.32133.381.71%711,905
Feb 5, 2026130.90132.84130.25132.06131.130.83%726,562
Feb 4, 2026128.97132.49128.56130.97130.052.35%719,454
Feb 3, 2026128.14131.60127.01127.96127.06-0.07%664,515