UMB Financial Corporation (UMBF)
NASDAQ: UMBF
· Real-Time Price · USD
115.27
-1.79 (-1.53%)
At close: Aug 15, 2025, 12:48 PM
UMBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 114.89 | 117.49 | 114.89 | 117.06 | 117.06 | 0.33% | 514,559 |
| Aug 13, 2025 | 115.87 | 116.84 | 114.90 | 116.68 | 116.68 | 1.86% | 643,243 |
| Aug 12, 2025 | 110.92 | 114.62 | 110.52 | 114.55 | 114.55 | 4.33% | 549,680 |
| Aug 11, 2025 | 110.37 | 111.03 | 109.37 | 109.80 | 109.80 | -0.34% | 322,200 |
| Aug 8, 2025 | 109.80 | 111.05 | 108.99 | 110.18 | 110.18 | 1.45% | 405,933 |
| Aug 7, 2025 | 110.54 | 110.54 | 107.46 | 108.61 | 108.61 | -1.26% | 493,100 |
| Aug 6, 2025 | 111.74 | 111.74 | 109.78 | 110.00 | 110.00 | -1.13% | 468,404 |
| Aug 5, 2025 | 110.49 | 111.37 | 108.86 | 111.26 | 111.26 | 0.64% | 1,264,834 |
| Aug 4, 2025 | 108.23 | 110.64 | 107.86 | 110.55 | 110.55 | 1.99% | 641,300 |
| Aug 1, 2025 | 108.41 | 109.65 | 105.51 | 108.39 | 108.39 | -1.45% | 855,112 |
| Jul 31, 2025 | 110.42 | 111.36 | 109.05 | 109.99 | 109.99 | -0.73% | 1,053,425 |
| Jul 30, 2025 | 111.38 | 114.39 | 110.27 | 110.80 | 110.80 | 1.47% | 1,066,160 |
| Jul 29, 2025 | 110.12 | 110.72 | 108.12 | 109.20 | 109.20 | 0.23% | 905,712 |
| Jul 28, 2025 | 108.37 | 109.31 | 108.04 | 108.95 | 108.95 | 0.77% | 518,846 |
| Jul 25, 2025 | 108.02 | 108.44 | 105.81 | 108.12 | 108.12 | 0.06% | 454,700 |
| Jul 24, 2025 | 107.81 | 108.44 | 106.90 | 108.05 | 108.05 | -0.18% | 601,238 |
| Jul 23, 2025 | 109.30 | 109.40 | 107.63 | 108.24 | 108.24 | -0.38% | 355,120 |
| Jul 22, 2025 | 108.57 | 109.75 | 107.63 | 108.65 | 108.65 | 0.22% | 431,448 |
| Jul 21, 2025 | 109.80 | 110.82 | 108.34 | 108.41 | 108.41 | -1.20% | 336,418 |
| Jul 18, 2025 | 110.60 | 110.60 | 108.97 | 109.73 | 109.73 | 0.28% | 407,418 |