NASDAQ : UMBF
UMB Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 133.66 USD (Oct 30, 2026, 11:07 AM EDT) · Market cap 10.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
UMB Financial Corporation (UMBF) closed at 134.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 136.2 | 136.6 | 133.33 | 134.47 | 616,128 | -1.24% |
| 2026-10-29 | 134.58 | 136.47 | 134.215 | 136.16 | 795,474 | +2.89% |
| 2026-10-28 | 133.8 | 137.785 | 130.46 | 132.34 | 1,092,974 | -1.09% |
| 2026-10-27 | 135.15 | 135.15 | 133.49 | 133.8 | 911,549 | -0.34% |
| 2026-10-26 | 135.81 | 136.85 | 133.91 | 134.26 | 832,156 | -0.92% |
| 2026-10-23 | 135.64 | 136.99 | 134.545 | 135.51 | 652,860 | -0.48% |
| 2026-10-22 | 132.29 | 136.425 | 132.29 | 136.16 | 531,720 | +2.45% |
| 2026-10-21 | 133.76 | 134.16 | 132.23 | 132.91 | 386,648 | -0.14% |
| 2026-10-20 | 130.14 | 133.62 | 130.14 | 133.09 | 652,339 | +2.65% |
| 2026-10-19 | 130.59 | 131.28 | 129.42 | 129.65 | 429,153 | -1.11% |
| 2026-10-16 | 132.64 | 134.84 | 130.63 | 131.1 | 669,372 | -0.49% |
| 2026-10-15 | 130.09 | 132.42 | 128.985 | 131.75 | 515,202 | +2.24% |
| 2026-10-14 | 127.87 | 129.19 | 127.44 | 128.86 | 588,527 | -0.98% |
| 2026-10-13 | 132.13 | 132.396 | 129.36 | 130.13 | 567,445 | -0.87% |
| 2026-10-12 | 130.22 | 131.98 | 130.22 | 131.27 | 536,168 | +0.74% |
| 2026-10-09 | 129.82 | 130.52 | 129.03 | 130.3 | 496,048 | -0.07% |
| 2026-10-08 | 127.83 | 131.675 | 127.2 | 130.39 | 983,617 | +1.70% |
| 2026-10-07 | 128.26 | 129.04 | 125.6 | 128.21 | 832,749 | -1.44% |
| 2026-10-06 | 130.42 | 130.74 | 129.065 | 130.08 | 559,520 | +0.22% |
| 2026-10-05 | 130.49 | 130.94 | 129 | 129.8 | 739,185 | -0.87% |
| 2026-10-02 | 130.93 | 132.94 | 130.32 | 130.94 | 654,657 | +0.89% |
| 2026-10-01 | 129.22 | 130.15 | 126.52 | 129.79 | 742,179 | -0.17% |
| 2026-09-30 | 132 | 132.6 | 129.925 | 130.01 | 550,835 | -1.39% |
| 2026-09-29 | 133.4 | 134.45 | 130.86 | 131.84 | 656,906 | -1.18% |
| 2026-09-28 | 135.255 | 135.74 | 133.275 | 133.42 | 590,111 | -1.77% |
| 2026-09-25 | 135.96 | 137.32 | 135.403 | 135.82 | 713,777 | +0.61% |
| 2026-09-24 | 134.43 | 135.26 | 132.89 | 134.99 | 870,717 | +0.85% |
| 2026-09-23 | 134.25 | 135.305 | 133.57 | 133.85 | 700,628 | -0.27% |
| 2026-09-22 | 134.6 | 135.53 | 132.93 | 134.21 | 823,797 | +0.51% |
| 2026-09-21 | 135.17 | 135.86 | 133.39 | 133.53 | 575,157 | -0.74% |
| 2026-09-18 | 134.11 | 135.53 | 133.47 | 134.52 | 1,658,010 | -0.18% |
| 2026-09-17 | 135.8 | 136.71 | 133.67 | 134.76 | 889,475 | +0.42% |
| 2026-09-16 | 137.5 | 138.285 | 132.6 | 134.2 | 778,633 | -2.37% |
| 2026-09-15 | 139.72 | 140.485 | 137.18 | 137.46 | 423,399 | -1.65% |
| 2026-09-14 | 138.635 | 140.81 | 138.45 | 139.77 | 729,730 | +0.20% |
| 2026-09-11 | 141.07 | 141.5 | 138.16 | 139.49 | 531,715 | +0.09% |
| 2026-09-10 | 140.62 | 140.76 | 138.62 | 139.37 | 425,054 | -0.96% |
| 2026-09-09 | 141.74 | 142.94 | 140.725 | 141.22 | 541,598 | -0.93% |
| 2026-09-08 | 143.87 | 144.1 | 142.41 | 142.55 | 766,790 | -0.84% |
| 2026-09-04 | 142.88 | 144.36 | 142.88 | 143.76 | 400,244 | +0.22% |
| 2026-09-03 | 142.69 | 144.21 | 141.575 | 143.44 | 411,005 | +1.08% |
| 2026-09-02 | 138.85 | 142.705 | 138.525 | 141.91 | 671,072 | +2.87% |
| 2026-09-01 | 141.15 | 141.63 | 137.56 | 137.95 | 571,107 | -2.60% |
| 2026-08-31 | 144.41 | 144.6 | 140.9 | 141.63 | 505,739 | -2.04% |
| 2026-08-28 | 144.76 | 145.64 | 143.9 | 144.585 | 467,732 | +0.03% |
| 2026-08-27 | 142.21 | 145.07 | 141.96 | 144.54 | 565,104 | +0.84% |
| 2026-08-26 | 144.32 | 144.72 | 143.185 | 143.34 | 295,826 | -0.16% |
| 2026-08-25 | 144.13 | 144.475 | 142.38 | 143.57 | 323,175 | -0.27% |
| 2026-08-24 | 145.3 | 146.79 | 143.64 | 143.96 | 262,206 | -0.81% |
| 2026-08-21 | 146.96 | 147.75 | 144.01 | 145.14 | 379,944 | -0.49% |
| 2026-08-20 | 146.37 | 147.52 | 145 | 145.86 | 403,318 | -0.16% |
| 2026-08-19 | 150.34 | 150.43 | 145.49 | 146.1 | 522,306 | -2.59% |
| 2026-08-18 | 152.57 | 152.57 | 149.7 | 149.98 | 349,512 | -1.30% |
| 2026-08-17 | 151.5 | 153.32 | 151.49 | 151.95 | 587,914 | -0.06% |
| 2026-08-14 | 150.75 | 152.475 | 148.851 | 152.04 | 431,408 | +0.77% |
| 2026-08-13 | 150 | 151.315 | 149.62 | 150.88 | 472,735 | +0.96% |
| 2026-08-12 | 147.71 | 149.679 | 147.27 | 149.45 | 473,397 | +1.29% |
| 2026-08-11 | 147 | 149.11 | 146.67 | 147.54 | 761,104 | +0.98% |
| 2026-08-10 | 144.76 | 146.89 | 144.22 | 146.11 | 604,441 | +0.35% |
| 2026-08-07 | 144.39 | 146.655 | 143.8 | 145.6 | 408,873 | +0.32% |
| 2026-08-06 | 147.41 | 148.705 | 144.94 | 145.13 | 428,473 | -1.14% |
| 2026-08-05 | 149.15 | 149.15 | 146.63 | 146.81 | 504,428 | -1.02% |
| 2026-08-04 | 147.04 | 150 | 146.4 | 148.33 | 703,631 | +0.88% |
| 2026-08-03 | 146.5 | 148.71 | 146.49 | 147.04 | 414,392 | +0.90% |
| 2026-07-31 | 145.63 | 146.25 | 144.105 | 145.73 | 723,838 | +0.15% |
| 2026-07-30 | 149.13 | 149.98 | 145.38 | 145.51 | 758,396 | -1.86% |
| 2026-07-29 | 146.3 | 149.625 | 144.25 | 148.27 | 1,078,347 | +2.98% |
| 2026-07-28 | 141.03 | 144.795 | 139.06 | 143.98 | 831,474 | +2.14% |
| 2026-07-27 | 141.89 | 142.98 | 140.58 | 140.97 | 830,337 | -0.16% |
| 2026-07-24 | 140.26 | 142.79 | 139.37 | 141.2 | 788,653 | +1.50% |
| 2026-07-23 | 139.06 | 139.18 | 137.23 | 139.12 | 743,050 | -1.18% |
| 2026-07-22 | 144.01 | 144.01 | 140.68 | 140.78 | 738,935 | -2.11% |
| 2026-07-21 | 144.15 | 144.24 | 141.85 | 143.81 | 484,049 | -0.51% |
| 2026-07-20 | 145.93 | 147.27 | 143.93 | 144.55 | 380,100 | -0.99% |
| 2026-07-17 | 146.65 | 147.84 | 145.38 | 145.99 | 392,251 | -1.37% |
| 2026-07-16 | 145.25 | 148.31 | 145.25 | 148.02 | 569,306 | +1.86% |
| 2026-07-15 | 143.26 | 146.57 | 142.255 | 145.31 | 550,615 | +1.89% |
| 2026-07-14 | 144.33 | 145.18 | 142.55 | 142.61 | 548,823 | -1.16% |
| 2026-07-13 | 144.59 | 145.11 | 143 | 144.29 | 544,422 | -0.21% |
| 2026-07-10 | 144.61 | 145.65 | 143.4 | 144.59 | 397,758 | +0.61% |
| 2026-07-09 | 142.25 | 145.25 | 142.25 | 143.71 | 536,477 | +1.15% |
| 2026-07-08 | 144.84 | 145.43 | 140.46 | 142.08 | 914,713 | -2.69% |
| 2026-07-07 | 144.41 | 146.9 | 144.099 | 146.005 | 1,009,349 | +1.10% |
| 2026-07-06 | 144.1 | 145.24 | 143.88 | 144.41 | 546,589 | +0.42% |
| 2026-07-02 | 145.67 | 146.591 | 142.47 | 143.8 | 579,642 | -1.27% |
| 2026-07-01 | 142.76 | 146.6 | 141.57 | 145.65 | 679,997 | +2.02% |
| 2026-06-30 | 141.98 | 143.28 | 140.29 | 142.76 | 593,319 | +0.55% |
| 2026-06-29 | 143.81 | 144.85 | 140.81 | 141.98 | 1,134,351 | -2.02% |
| 2026-06-26 | 143.93 | 145.69 | 142.91 | 144.91 | 2,541,115 | +1.05% |
| 2026-06-25 | 141.63 | 144.785 | 139.625 | 143.41 | 702,559 | +1.37% |
| 2026-06-24 | 139.825 | 141.98 | 139.41 | 141.47 | 790,635 | +1.43% |
| 2026-06-23 | 136.67 | 139.89 | 132.965 | 139.48 | 741,600 | +1.85% |
| 2026-06-22 | 134.82 | 137.31 | 132.33 | 136.94 | 844,552 | +2.92% |
| 2026-06-18 | 133.72 | 134.47 | 132.3 | 133.06 | 1,251,437 | +0.37% |
| 2026-06-17 | 134.47 | 136.47 | 131.21 | 132.57 | 541,786 | -2.03% |
| 2026-06-16 | 136.475 | 136.91 | 125.145 | 135.32 | 447,706 | +0.81% |
| 2026-06-15 | 136.38 | 137.56 | 133.81 | 134.23 | 480,162 | -0.84% |
| 2026-06-12 | 133.61 | 135.54 | 132.927 | 135.37 | 539,126 | +2.16% |
| 2026-06-11 | 131.96 | 133.255 | 130.64 | 132.51 | 676,063 | +0.42% |
| 2026-06-10 | 131.73 | 133.31 | 131.315 | 131.96 | 547,654 | +0.43% |
| 2026-06-09 | 130.65 | 133.61 | 129.81 | 131.82 | 889,343 | +2.11% |
| 2026-06-08 | 130.34 | 131.24 | 128.64 | 129.1 | 711,556 | -0.63% |
| 2026-06-05 | 129.03 | 130.66 | 128.37 | 129.92 | 618,337 | +0.95% |
| 2026-06-04 | 128.58 | 130.49 | 128.04 | 128.7 | 699,128 | +1.86% |
| 2026-06-03 | 128.64 | 129.725 | 125.99 | 126.35 | 517,607 | -2.20% |
| 2026-06-02 | 127.3 | 129.76 | 126.82 | 129.19 | 540,025 | +0.81% |
| 2026-06-01 | 130.48 | 130.48 | 127.445 | 128.15 | 349,816 | -2.37% |
| 2026-05-29 | 131.28 | 132.4 | 129.845 | 131.26 | 754,897 | -0.04% |
| 2026-05-28 | 130.18 | 132.63 | 129.96 | 131.31 | 465,189 | -0.34% |
| 2026-05-27 | 134.39 | 134.86 | 131.2 | 131.76 | 589,709 | -1.96% |
| 2026-05-26 | 132.28 | 134.645 | 131.61 | 134.39 | 673,398 | +2.42% |
| 2026-05-22 | 131.31 | 131.67 | 130.51 | 131.21 | 666,512 | +0.20% |
| 2026-05-21 | 129.27 | 131.487 | 129.1 | 130.95 | 569,619 | +0.59% |
| 2026-05-20 | 126.18 | 130.59 | 124.785 | 130.18 | 874,801 | +3.42% |
| 2026-05-19 | 126.3 | 126.62 | 124.72 | 125.87 | 477,447 | -0.75% |
| 2026-05-18 | 125.17 | 127.58 | 124.91 | 126.82 | 566,082 | +1.74% |
| 2026-05-15 | 127.09 | 127.09 | 123.7 | 124.65 | 678,286 | -2.02% |
| 2026-05-14 | 127.76 | 128.84 | 126.97 | 127.22 | 621,047 | +0.67% |
| 2026-05-13 | 128.9 | 129.12 | 126 | 126.37 | 543,912 | -2.02% |
| 2026-05-12 | 130.2 | 130.865 | 126.8 | 128.98 | 675,130 | -1.03% |