NASDAQ : UMBF.O
UMB Financial Corporation — Price history
United States
Last price 25.62 USD (Nov 2, 2026, 10:12 AM EST) · Market cap 10.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
UMB Financial Corporation (UMBF.O) closed at 25.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.45 | 25.87 | 25.38 | 25.38 | 15,662 | -0.94% |
| 2026-10-30 | 25.62 | 25.98 | 25.53 | 25.62 | 19,952 | -0.08% |
| 2026-10-29 | 25.79 | 25.907 | 25.62 | 25.64 | 8,888 | -0.39% |
| 2026-10-28 | 26.28 | 26.28 | 25.65 | 25.74 | 13,452 | -0.62% |
| 2026-10-27 | 25.95 | 25.95 | 25.66 | 25.9 | 10,959 | +0.39% |
| 2026-10-26 | 25.97 | 25.97 | 25.7 | 25.8 | 17,847 | +0.16% |
| 2026-10-23 | 25.95 | 25.95 | 25.74 | 25.76 | 5,809 | -0.41% |
| 2026-10-22 | 25.92 | 25.978 | 25.71 | 25.865 | 16,496 | -0.02% |
| 2026-10-21 | 25.91 | 25.91 | 25.65 | 25.87 | 8,951 | +0.12% |
| 2026-10-20 | 25.88 | 25.97 | 25.65 | 25.838 | 10,723 | +0.73% |
| 2026-10-19 | 25.84 | 25.87 | 25.65 | 25.65 | 11,711 | -0.35% |
| 2026-10-16 | 25.451 | 25.85 | 25.451 | 25.74 | 30,372 | +0.43% |
| 2026-10-15 | 25.43 | 25.74 | 25.369 | 25.63 | 15,847 | +0.95% |
| 2026-10-14 | 25.23 | 25.54 | 25.2 | 25.39 | 21,965 | +0.55% |
| 2026-10-13 | 25.15 | 25.54 | 25.15 | 25.25 | 9,840 | +0.58% |
| 2026-10-12 | 25.39 | 25.54 | 25.1 | 25.105 | 10,812 | -0.69% |
| 2026-10-09 | 25.32 | 25.58 | 25.25 | 25.28 | 6,222 | +0.32% |
| 2026-10-08 | 25.25 | 25.43 | 25.2 | 25.2 | 8,271 | -0.20% |
| 2026-10-07 | 25.42 | 25.55 | 25.25 | 25.25 | 17,951 | -0.79% |
| 2026-10-06 | 25.48 | 25.53 | 25.29 | 25.45 | 14,433 | +0.32% |
| 2026-10-05 | 25.35 | 25.47 | 25.3 | 25.37 | 10,792 | -0.04% |
| 2026-10-02 | 25.45 | 25.665 | 25.38 | 25.38 | 10,039 | -2.16% |
| 2026-10-01 | 25.2 | 26.04 | 25.18 | 25.94 | 57,980 | +2.90% |
| 2026-09-30 | 25.61 | 25.658 | 25.13 | 25.21 | 615,973 | -0.93% |
| 2026-09-29 | 25.96 | 25.99 | 25.81 | 25.93 | 22,447 | +0.08% |
| 2026-09-28 | 26.03 | 26.03 | 25.9 | 25.91 | 12,341 | -0.04% |
| 2026-09-25 | 25.98 | 26.04 | 25.831 | 25.92 | 16,197 | -0.10% |
| 2026-09-24 | 25.91 | 25.99 | 25.9 | 25.945 | 10,098 | -0.13% |
| 2026-09-23 | 25.97 | 26.06 | 25.87 | 25.98 | 17,249 | +0.46% |
| 2026-09-22 | 26.19 | 26.19 | 25.85 | 25.86 | 10,435 | -0.81% |
| 2026-09-21 | 25.9 | 26.24 | 25.89 | 26.07 | 11,341 | +0.93% |
| 2026-09-18 | 26.15 | 26.15 | 25.83 | 25.83 | 14,331 | -0.19% |
| 2026-09-17 | 26.01 | 26.199 | 25.83 | 25.88 | 18,179 | -0.17% |
| 2026-09-16 | 26.02 | 26.32 | 25.87 | 25.924 | 10,249 | -0.56% |
| 2026-09-15 | 25.9 | 26.14 | 25.82 | 26.07 | 15,323 | +0.85% |
| 2026-09-14 | 25.85 | 26.06 | 25.85 | 25.85 | 12,197 | -0.04% |
| 2026-09-11 | 25.99 | 26.05 | 25.86 | 25.86 | 7,369 | -0.23% |
| 2026-09-10 | 25.98 | 26.19 | 25.81 | 25.92 | 12,441 | -0.12% |
| 2026-09-09 | 26.17 | 26.265 | 25.93 | 25.95 | 9,600 | -0.65% |
| 2026-09-08 | 26.1 | 26.27 | 25.9 | 26.12 | 23,889 | +0.08% |
| 2026-09-04 | 26.335 | 26.335 | 25.89 | 26.1 | 6,061 | -0.46% |
| 2026-09-03 | 26.26 | 26.401 | 26.083 | 26.22 | 8,810 | +0.46% |
| 2026-09-02 | 26.5 | 26.5 | 26.1 | 26.1 | 9,531 | -1.36% |
| 2026-09-01 | 26.49 | 26.5 | 26.27 | 26.46 | 15,147 | -0.15% |
| 2026-08-31 | 26.69 | 26.74 | 26.41 | 26.5 | 9,505 | +0.15% |
| 2026-08-28 | 26.62 | 26.75 | 26.46 | 26.46 | 5,132 | -0.19% |
| 2026-08-27 | 26.68 | 26.68 | 26.51 | 26.51 | 3,027 | -0.45% |
| 2026-08-26 | 26.91 | 26.99 | 26.63 | 26.63 | 4,780 | -0.73% |
| 2026-08-25 | 26.75 | 26.98 | 26.75 | 26.825 | 34,479 | +0.45% |
| 2026-08-24 | 26.73 | 26.75 | 26.67 | 26.705 | 6,178 | -0.32% |
| 2026-08-21 | 26.59 | 26.79 | 26.55 | 26.79 | 8,662 | +0.49% |
| 2026-08-20 | 26.7 | 26.76 | 26.55 | 26.66 | 7,040 | +0.38% |
| 2026-08-19 | 26.56 | 26.787 | 26.56 | 26.56 | 23,456 | -0.52% |
| 2026-08-18 | 26.62 | 26.717 | 26.58 | 26.7 | 6,752 | +0.04% |
| 2026-08-17 | 26.82 | 26.82 | 26.57 | 26.69 | 9,822 | +0.28% |
| 2026-08-14 | 26.7 | 26.7 | 26.55 | 26.615 | 5,961 | +0.17% |
| 2026-08-13 | 26.73 | 26.74 | 26.57 | 26.57 | 2,976 | -0.49% |
| 2026-08-12 | 26.62 | 26.73 | 26.62 | 26.7 | 7,531 | +0.41% |
| 2026-08-11 | 26.58 | 26.72 | 26.58 | 26.59 | 3,103 | +0.26% |
| 2026-08-10 | 26.61 | 26.83 | 26.52 | 26.52 | 4,180 | -0.82% |
| 2026-08-07 | 26.49 | 26.75 | 26.49 | 26.74 | 4,459 | +1.10% |
| 2026-08-06 | 26.55 | 26.565 | 26.332 | 26.45 | 5,304 | -0.49% |
| 2026-08-05 | 26.71 | 26.801 | 26.385 | 26.58 | 7,171 | +0.00% |
| 2026-08-04 | 26.71 | 26.71 | 26.55 | 26.58 | 8,671 | -0.26% |
| 2026-08-03 | 26.47 | 26.7 | 26.47 | 26.65 | 4,956 | +0.95% |
| 2026-07-31 | 26.45 | 26.83 | 26.29 | 26.4 | 30,230 | +0.23% |
| 2026-07-30 | 26.22 | 26.85 | 26.22 | 26.34 | 8,798 | +0.23% |
| 2026-07-29 | 26.26 | 26.49 | 26.26 | 26.28 | 10,504 | +0.27% |
| 2026-07-28 | 26.44 | 26.44 | 26.135 | 26.21 | 4,291 | -0.66% |
| 2026-07-27 | 26.48 | 26.48 | 26.3 | 26.385 | 7,288 | -0.09% |
| 2026-07-24 | 26.37 | 26.5 | 26.37 | 26.41 | 4,008 | +0.32% |
| 2026-07-23 | 26.45 | 26.45 | 26.25 | 26.325 | 10,956 | -0.21% |
| 2026-07-22 | 26.45 | 26.53 | 26.377 | 26.38 | 7,173 | -0.19% |
| 2026-07-21 | 26.38 | 26.7 | 26.38 | 26.43 | 6,224 | -0.15% |
| 2026-07-20 | 26.5 | 26.62 | 26.36 | 26.47 | 16,801 | +0.38% |
| 2026-07-17 | 26.43 | 26.65 | 26.34 | 26.37 | 18,369 | -0.57% |
| 2026-07-16 | 26.47 | 26.59 | 26.35 | 26.52 | 6,048 | +0.34% |
| 2026-07-15 | 26.47 | 26.717 | 26.4 | 26.43 | 16,749 | +0.27% |
| 2026-07-14 | 26.47 | 26.555 | 26.35 | 26.36 | 11,459 | -0.08% |
| 2026-07-13 | 26.46 | 26.5 | 26.35 | 26.38 | 10,711 | +0.00% |
| 2026-07-10 | 26.48 | 26.6 | 26.365 | 26.38 | 4,074 | -0.04% |
| 2026-07-09 | 26.48 | 26.55 | 26.36 | 26.39 | 7,459 | +0.11% |
| 2026-07-08 | 26.49 | 26.6 | 26.35 | 26.36 | 9,020 | -0.53% |
| 2026-07-07 | 26.57 | 26.75 | 26.4 | 26.5 | 13,885 | -0.11% |
| 2026-07-06 | 26.91 | 26.91 | 26.37 | 26.53 | 20,693 | +0.42% |
| 2026-07-02 | 26.44 | 26.92 | 26.42 | 26.42 | 10,085 | +0.04% |
| 2026-07-01 | 26.37 | 26.62 | 26.37 | 26.41 | 5,580 | +0.15% |
| 2026-06-30 | 26.34 | 26.419 | 26.12 | 26.37 | 137,191 | +0.55% |
| 2026-06-29 | 26.34 | 26.8 | 26.34 | 26.71 | 61,066 | +1.95% |
| 2026-06-26 | 26.32 | 26.59 | 26.12 | 26.2 | 16,282 | -0.27% |
| 2026-06-25 | 26.4 | 26.58 | 26.26 | 26.27 | 10,347 | -0.30% |
| 2026-06-24 | 26.66 | 26.75 | 26.32 | 26.35 | 15,326 | -0.73% |
| 2026-06-23 | 26.65 | 26.83 | 26.45 | 26.545 | 12,298 | -0.06% |
| 2026-06-22 | 27 | 27.2 | 26.41 | 26.56 | 14,188 | -1.30% |
| 2026-06-18 | 26.96 | 27.09 | 26.85 | 26.91 | 10,695 | +0.30% |
| 2026-06-17 | 26.94 | 27.03 | 26.75 | 26.83 | 12,142 | -0.11% |
| 2026-06-16 | 26.85 | 26.9 | 26.68 | 26.86 | 11,433 | +0.22% |
| 2026-06-15 | 26.77 | 27.05 | 26.555 | 26.8 | 23,142 | +0.83% |
| 2026-06-12 | 26.55 | 26.96 | 26.55 | 26.58 | 9,017 | +0.45% |
| 2026-06-11 | 26.4 | 26.608 | 26.38 | 26.46 | 4,530 | +0.38% |
| 2026-06-10 | 26.56 | 26.56 | 26.31 | 26.36 | 5,285 | -0.42% |
| 2026-06-09 | 26.47 | 26.56 | 26.32 | 26.47 | 11,169 | +0.57% |
| 2026-06-08 | 26.33 | 26.49 | 26.31 | 26.32 | 11,683 | +0.46% |
| 2026-06-05 | 26.24 | 26.35 | 26.16 | 26.2 | 13,209 | -0.38% |
| 2026-06-04 | 26.3 | 26.46 | 26.3 | 26.3 | 10,773 | +0.31% |
| 2026-06-03 | 26.5 | 26.7 | 26.22 | 26.22 | 18,035 | -1.06% |
| 2026-06-02 | 26.94 | 26.94 | 26.5 | 26.5 | 34,769 | -1.25% |
| 2026-06-01 | 26.89 | 26.92 | 26.74 | 26.835 | 12,426 | -0.39% |
| 2026-05-29 | 27.04 | 27.04 | 26.66 | 26.94 | 14,855 | -0.07% |
| 2026-05-28 | 26.97 | 27.1 | 26.94 | 26.96 | 3,508 | +0.37% |
| 2026-05-27 | 27.03 | 27.09 | 26.86 | 26.86 | 1,904 | -0.33% |
| 2026-05-26 | 26.96 | 27.09 | 26.817 | 26.95 | 6,478 | +0.34% |
| 2026-05-22 | 26.8 | 26.98 | 26.55 | 26.859 | 3,003 | +0.59% |
| 2026-05-21 | 26.87 | 26.88 | 26.59 | 26.7 | 17,819 | -0.67% |
| 2026-05-20 | 26.86 | 26.91 | 26.75 | 26.88 | 9,275 | +0.37% |
| 2026-05-19 | 26.9 | 26.9 | 26.68 | 26.78 | 7,058 | -0.37% |
| 2026-05-18 | 26.93 | 26.93 | 26.804 | 26.88 | 4,053 | +0.30% |
| 2026-05-15 | 26.84 | 26.928 | 26.6 | 26.8 | 4,587 | -0.13% |
| 2026-05-14 | 26.92 | 26.92 | 26.73 | 26.835 | 1,999 | +0.00% |
| 2026-05-13 | 26.96 | 26.96 | 26.746 | 26.835 | 3,467 | -0.50% |