UMB Financial Corporation (UMBF)
108.81
-1.52 (-1.38%)
At close: Mar 03, 2025, 3:59 PM
108.66
-0.14%
After-hours: Mar 03, 2025, 04:00 PM EST
UMBF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 108.80 | 112.00 | 108.38 | 108.66 | -1.67 | -1.51% | 904,921 |
| Feb 28, 2025 | 108.93 | 110.99 | 108.93 | 110.33 | 1.68 | 1.55% | 1,035,725 |
| Feb 27, 2025 | 109.35 | 110.65 | 108.23 | 108.65 | -0.21 | -0.19% | 479,400 |
| Feb 26, 2025 | 107.68 | 109.35 | 107.10 | 108.86 | 1.87 | 1.75% | 661,156 |
| Feb 25, 2025 | 107.01 | 108.05 | 106.20 | 106.99 | 0.31 | 0.29% | 596,400 |
| Feb 24, 2025 | 107.81 | 107.89 | 105.81 | 106.68 | -0.23 | -0.22% | 656,400 |
| Feb 21, 2025 | 110.82 | 111.11 | 106.71 | 106.91 | -3.05 | -2.77% | 467,800 |
| Feb 20, 2025 | 112.76 | 112.81 | 109.48 | 109.96 | -3.06 | -2.71% | 494,000 |
| Feb 19, 2025 | 114.30 | 114.30 | 112.20 | 113.02 | -0.91 | -0.80% | 609,400 |
| Feb 18, 2025 | 111.82 | 113.99 | 111.47 | 113.93 | 2.07 | 1.85% | 546,901 |
| Feb 14, 2025 | 112.94 | 114.00 | 111.76 | 111.86 | -0.70 | -0.62% | 427,900 |
| Feb 13, 2025 | 113.18 | 113.90 | 110.61 | 112.56 | -0.38 | -0.34% | 452,072 |
| Feb 12, 2025 | 112.32 | 114.10 | 112.21 | 112.94 | -1.23 | -1.08% | 649,900 |
| Feb 11, 2025 | 112.74 | 115.15 | 112.38 | 114.17 | 0.93 | 0.82% | 605,928 |
| Feb 10, 2025 | 114.06 | 114.19 | 111.65 | 113.24 | -0.87 | -0.76% | 753,440 |
| Feb 7, 2025 | 116.77 | 116.92 | 113.25 | 114.11 | -2.23 | -1.92% | 904,817 |
| Feb 6, 2025 | 118.06 | 118.20 | 115.40 | 116.34 | -1.14 | -0.97% | 980,634 |
| Feb 5, 2025 | 115.45 | 117.67 | 114.38 | 117.48 | 2.89 | 2.52% | 863,911 |
| Feb 4, 2025 | 113.25 | 115.77 | 112.30 | 114.59 | 1.35 | 1.19% | 921,138 |
| Feb 3, 2025 | 114.09 | 116.11 | 111.49 | 113.24 | -4.66 | -3.95% | 1,812,135 |
| Jan 31, 2025 | 120.33 | 121.81 | 117.37 | 117.90 | -2.40 | -2.00% | 5,642,866 |
| Jan 30, 2025 | 123.69 | 124.27 | 118.78 | 120.30 | -2.26 | -1.84% | 1,240,822 |
| Jan 29, 2025 | 120.09 | 123.78 | 116.54 | 122.56 | 0.94 | 0.77% | 1,603,128 |
| Jan 28, 2025 | 120.09 | 122.35 | 119.61 | 121.62 | 0.51 | 0.42% | 1,135,862 |
| Jan 27, 2025 | 120.97 | 122.33 | 119.57 | 121.11 | 0.07 | 0.06% | 817,700 |
| Jan 24, 2025 | 119.74 | 121.87 | 119.69 | 121.04 | 0.47 | 0.39% | 570,233 |
| Jan 23, 2025 | 120.05 | 121.64 | 119.89 | 120.57 | 0.02 | 0.02% | 520,700 |
| Jan 22, 2025 | 120.39 | 121.31 | 119.33 | 120.55 | -0.46 | -0.38% | 371,600 |
| Jan 21, 2025 | 120.22 | 122.41 | 119.82 | 121.01 | 1.43 | 1.20% | 420,383 |
| Jan 17, 2025 | 118.61 | 119.75 | 117.55 | 119.58 | 1.95 | 1.66% | 296,100 |
| Jan 16, 2025 | 118.81 | 119.80 | 116.75 | 117.63 | -1.93 | -1.61% | 322,500 |
| Jan 15, 2025 | 121.15 | 121.55 | 118.04 | 119.56 | 2.64 | 2.26% | 471,416 |
| Jan 14, 2025 | 113.86 | 116.99 | 113.06 | 116.92 | 4.00 | 3.54% | 486,400 |
| Jan 13, 2025 | 108.90 | 113.09 | 108.77 | 112.92 | 3.15 | 2.87% | 772,437 |
| Jan 10, 2025 | 108.01 | 110.56 | 105.99 | 109.77 | -0.55 | -0.50% | 734,500 |
| Jan 8, 2025 | 109.65 | 112.54 | 109.09 | 110.32 | -0.02 | -0.02% | 351,700 |
| Jan 7, 2025 | 112.34 | 113.28 | 109.30 | 110.34 | -1.57 | -1.40% | 431,654 |
| Jan 6, 2025 | 113.41 | 115.40 | 111.76 | 111.91 | -1.34 | -1.18% | 438,708 |
| Jan 3, 2025 | 112.32 | 113.43 | 110.34 | 113.25 | 1.46 | 1.31% | 309,359 |
| Jan 2, 2025 | 113.61 | 114.44 | 110.86 | 111.79 | -1.07 | -0.95% | 476,800 |
| Dec 31, 2024 | 113.61 | 114.30 | 112.65 | 112.86 | -0.20 | -0.18% | 317,502 |
| Dec 30, 2024 | 112.97 | 114.00 | 111.39 | 113.06 | -0.63 | -0.55% | 277,100 |
| Dec 27, 2024 | 114.86 | 115.84 | 112.43 | 113.69 | -2.27 | -1.96% | 354,969 |
| Dec 26, 2024 | 114.94 | 119.85 | 113.76 | 115.96 | 0.18 | 0.16% | 210,277 |
| Dec 24, 2024 | 114.51 | 115.78 | 114.05 | 115.78 | 1.51 | 1.32% | 204,800 |
| Dec 23, 2024 | 113.84 | 114.99 | 113.10 | 114.27 | -0.34 | -0.30% | 419,282 |
| Dec 20, 2024 | 111.98 | 115.63 | 111.98 | 114.61 | 1.41 | 1.25% | 1,091,638 |
| Dec 19, 2024 | 115.88 | 117.59 | 112.67 | 113.20 | -0.37 | -0.33% | 587,045 |
| Dec 18, 2024 | 121.51 | 121.79 | 112.82 | 113.57 | -6.69 | -5.56% | 537,934 |
| Dec 17, 2024 | 122.35 | 123.21 | 119.07 | 120.26 | -3.12 | -2.53% | 442,544 |