UMB Financial Corporation (UMBF)
NASDAQ: UMBF
· Real-Time Price · USD
118.74
-1.15 (-0.96%)
At close: Sep 24, 2025, 3:59 PM
118.74
0.00%
After-hours: Sep 24, 2025, 04:10 PM EDT
UMBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 120.01 | 120.37 | 118.10 | 118.74 | 118.74 | -0.96% | 364,357 |
| Sep 23, 2025 | 120.26 | 121.64 | 118.99 | 119.89 | 119.89 | 0.32% | 435,100 |
| Sep 22, 2025 | 121.81 | 122.14 | 119.01 | 119.51 | 119.51 | -2.47% | 557,600 |
| Sep 19, 2025 | 124.08 | 124.10 | 121.53 | 122.54 | 122.54 | -1.32% | 1,395,000 |
| Sep 18, 2025 | 120.84 | 124.42 | 119.44 | 124.18 | 124.18 | 3.02% | 481,739 |
| Sep 17, 2025 | 119.16 | 123.21 | 119.16 | 120.54 | 120.54 | 1.39% | 421,648 |
| Sep 16, 2025 | 120.30 | 121.69 | 117.74 | 118.89 | 118.89 | -1.25% | 406,539 |
| Sep 15, 2025 | 120.60 | 121.60 | 119.72 | 120.40 | 120.40 | -0.17% | 394,618 |
| Sep 12, 2025 | 121.32 | 121.66 | 120.28 | 120.60 | 120.60 | -0.89% | 323,200 |
| Sep 11, 2025 | 122.23 | 122.80 | 121.12 | 121.68 | 121.68 | -0.25% | 496,300 |
| Sep 10, 2025 | 121.59 | 123.27 | 121.43 | 121.99 | 121.99 | -0.33% | 442,410 |
| Sep 9, 2025 | 126.14 | 126.14 | 122.15 | 122.40 | 122.00 | -2.54% | 560,935 |
| Sep 8, 2025 | 125.39 | 125.68 | 122.45 | 125.59 | 125.18 | 0.90% | 707,323 |
| Sep 5, 2025 | 124.35 | 125.65 | 122.51 | 124.47 | 124.06 | 0.68% | 692,812 |
| Sep 4, 2025 | 121.83 | 123.83 | 120.77 | 123.63 | 123.23 | 1.79% | 401,848 |
| Sep 3, 2025 | 121.19 | 122.48 | 120.31 | 121.45 | 121.05 | -0.07% | 298,946 |
| Sep 2, 2025 | 120.92 | 121.55 | 119.33 | 121.53 | 121.13 | -0.30% | 459,611 |
| Aug 29, 2025 | 122.47 | 123.32 | 121.45 | 121.90 | 121.50 | -0.29% | 440,603 |
| Aug 28, 2025 | 122.52 | 123.64 | 116.60 | 122.25 | 121.85 | -0.60% | 323,648 |
| Aug 27, 2025 | 122.02 | 124.20 | 121.87 | 122.99 | 122.59 | 0.22% | 652,547 |