UMB Financial Corporation (UMBF)
NASDAQ: UMBF
· Real-Time Price · USD
123.63
2.18 (1.79%)
At close: Sep 04, 2025, 3:59 PM
123.63
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
UMBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 121.19 | 122.48 | 120.31 | 121.45 | 121.45 | -0.07% | 298,850 |
| Sep 2, 2025 | 120.92 | 121.55 | 119.33 | 121.53 | 121.53 | -0.30% | 459,611 |
| Aug 29, 2025 | 122.47 | 123.32 | 121.45 | 121.90 | 121.90 | -0.29% | 440,603 |
| Aug 28, 2025 | 122.52 | 123.64 | 116.60 | 122.25 | 122.25 | -0.60% | 323,648 |
| Aug 27, 2025 | 122.02 | 124.20 | 121.87 | 122.99 | 122.99 | 0.22% | 652,547 |
| Aug 26, 2025 | 120.18 | 123.17 | 120.18 | 122.72 | 122.72 | 1.79% | 597,200 |
| Aug 25, 2025 | 120.85 | 121.50 | 120.32 | 120.56 | 120.56 | -0.85% | 494,800 |
| Aug 22, 2025 | 115.74 | 121.90 | 115.61 | 121.59 | 121.59 | 5.56% | 836,040 |
| Aug 21, 2025 | 115.20 | 116.00 | 114.33 | 115.19 | 115.19 | -0.49% | 403,235 |
| Aug 20, 2025 | 115.92 | 116.54 | 114.89 | 115.76 | 115.76 | -0.15% | 543,403 |
| Aug 19, 2025 | 115.26 | 116.95 | 115.05 | 115.93 | 115.93 | 0.22% | 597,200 |
| Aug 18, 2025 | 115.06 | 115.75 | 113.88 | 115.67 | 115.67 | 0.51% | 472,100 |
| Aug 15, 2025 | 117.31 | 117.35 | 114.76 | 115.08 | 115.08 | -1.69% | 528,918 |
| Aug 14, 2025 | 114.89 | 117.49 | 114.89 | 117.06 | 117.06 | 0.33% | 515,600 |
| 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 |