UMB Financial Corporation (UMBF)
NASDAQ: UMBF
· Real-Time Price · USD
116.25
-2.17 (-1.83%)
At close: Oct 15, 2025, 3:59 PM
118.55
1.98%
After-hours: Oct 15, 2025, 04:28 PM EDT
UMBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 115.57 | 119.35 | 115.30 | 118.42 | 118.42 | 1.90% | 563,156 |
| Oct 13, 2025 | 114.71 | 116.51 | 113.84 | 116.21 | 116.21 | 2.82% | 316,518 |
| Oct 10, 2025 | 119.28 | 119.64 | 112.85 | 113.02 | 113.02 | -4.76% | 369,300 |
| Oct 9, 2025 | 118.68 | 119.64 | 117.56 | 118.67 | 118.67 | -0.26% | 348,400 |
| Oct 8, 2025 | 119.60 | 120.79 | 117.92 | 118.98 | 118.98 | 0.50% | 357,525 |
| Oct 7, 2025 | 120.25 | 120.77 | 117.89 | 118.39 | 118.39 | -1.33% | 317,643 |
| Oct 6, 2025 | 119.84 | 121.89 | 119.05 | 119.99 | 119.99 | 0.41% | 467,145 |
| Oct 3, 2025 | 118.76 | 119.98 | 118.47 | 119.50 | 119.50 | 1.01% | 380,400 |
| Oct 2, 2025 | 118.08 | 118.68 | 116.81 | 118.30 | 118.30 | 0.00% | 302,000 |
| Oct 1, 2025 | 117.77 | 118.47 | 115.99 | 118.30 | 118.30 | -0.04% | 395,300 |
| Sep 30, 2025 | 118.49 | 119.00 | 116.74 | 118.35 | 118.35 | -0.12% | 435,549 |
| Sep 29, 2025 | 120.49 | 121.50 | 117.19 | 118.49 | 118.49 | -0.79% | 454,936 |
| Sep 26, 2025 | 119.20 | 120.33 | 118.18 | 119.43 | 119.43 | 0.53% | 311,300 |
| Sep 25, 2025 | 118.88 | 119.19 | 117.36 | 118.80 | 118.80 | 0.05% | 320,123 |
| Sep 24, 2025 | 120.01 | 120.37 | 118.10 | 118.74 | 118.74 | -0.96% | 364,400 |
| 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 |
Page 1 of 136