Education
About Us
Working with TipRanks
Follow Us
UMB Financial Corp (UMBF)
NASDAQ:UMBF
Time Period
1Y
Events
Historical Prices
Rows:
Mar 12, 2026
108.94
112.15
108.35
111.94
111.94
+0.19%
798,595
1.58
Mar 11, 2026
111.50
112.71
110.62
111.73
111.73
-0.86%
479,937
0.94
Mar 10, 2026
112.96
115.70
111.98
112.70
112.70
-0.73%
499,707
0.98
Mar 09, 2026
111.79
114.36
109.61
113.96
113.53
+0.41%
603,756
1.19
Mar 06, 2026
112.97
113.92
111.17
113.49
113.06
-3.38%
925,314
1.85
Mar 05, 2026
117.26
119.01
116.34
117.46
117.02
-1.45%
497,440
0.99
Mar 04, 2026
119.36
120.36
118.31
119.19
118.74
+1.23%
577,297
1.16
Mar 03, 2026
114.30
118.38
113.40
117.74
117.30
+0.08%
540,855
1.09
Mar 02, 2026
114.00
118.87
113.05
117.65
117.21
+1.53%
578,455
1.16
Feb 27, 2026
120.63
121.62
114.55
115.88
115.44
-6.34%
802,682
1.64
Feb 26, 2026
122.59
124.47
121.45
123.73
123.26
+1.50%
395,692
0.81
Feb 25, 2026
121.13
122.30
119.58
121.90
121.44
+1.92%
518,773
1.07
Feb 24, 2026
120.05
120.84
118.35
119.61
119.16
-0.37%
499,348
1.05
Feb 23, 2026
126.75
127.33
118.88
120.05
119.60
-5.36%
535,291
1.13
Feb 20, 2026
126.30
127.62
124.70
126.85
126.37
+0.58%
505,528
1.07
Feb 19, 2026
126.99
127.42
124.65
126.12
125.64
-1.36%
443,382
0.94
Feb 18, 2026
127.54
130.00
125.34
127.86
127.38
+0.07%
554,455
1.17
Feb 17, 2026
129.16
130.26
127.16
127.77
127.29
-0.78%
485,309
1.03
Feb 16, 2026
128.64
129.63
126.62
128.77
128.28
0.00%
0
0.00
Feb 13, 2026
128.64
129.63
126.62
128.77
128.28
-0.17%
393,540
0.83
Feb 12, 2026
133.62
134.08
128.31
128.99
128.50
-2.40%
436,643
0.92
Feb 11, 2026
133.49
135.00
131.30
132.16
131.66
-0.53%
457,480
0.96
Feb 10, 2026
133.49
135.50
131.90
132.87
132.37
-1.06%
474,480
1.00
Feb 09, 2026
133.87
136.02
133.55
134.29
133.78
-0.02%
400,992
0.85
Feb 06, 2026
133.82
136.11
133.44
134.32
133.81
+1.71%
711,905
1.53
Feb 05, 2026
130.90
132.84
130.25
132.06
131.56
+0.83%
726,562
1.57
Feb 04, 2026
128.97
132.49
128.56
130.97
130.48
+2.35%
719,454
1.57
Feb 03, 2026
128.14
131.60
127.01
127.96
127.48
-0.07%
664,515
1.45
Feb 02, 2026
126.59
129.66
126.01
128.05
127.57
+0.72%
637,456
1.40
Jan 30, 2026
127.09
128.54
125.07
127.14
126.66
-0.10%
686,664
1.52
Jan 29, 2026
126.62
128.00
125.07
127.27
126.79
+2.09%
707,866
1.57
Jan 28, 2026
121.23
129.98
121.23
124.66
124.19
-0.16%
1,238,860
2.81
Jan 27, 2026
122.92
124.99
121.76
124.86
124.39
+1.93%
921,634
2.11
Jan 26, 2026
123.01
124.49
121.63
122.50
122.04
-0.54%
536,801
1.21
Jan 23, 2026
124.03
124.84
122.08
123.16
122.70
-1.53%
564,602
1.27
Jan 22, 2026
126.42
129.18
124.71
125.07
124.60
-1.01%
460,654
1.04
Jan 21, 2026
121.81
126.96
121.33
126.34
125.86
+4.84%
594,939
1.35
Jan 20, 2026
120.10
122.45
120.01
120.51
120.06
-1.28%
343,877
0.78
Jan 19, 2026
123.03
123.77
121.77
122.07
121.61
0.00%
0
0.00
Jan 16, 2026
123.03
123.77
121.77
122.07
121.61
-1.00%
365,981
0.82
Jan 15, 2026
120.85
124.11
120.85
123.30
122.83
+2.12%
435,658
0.98
Jan 14, 2026
118.53
121.30
117.38
120.74
120.28
+1.63%
387,206
0.86
Jan 13, 2026
119.01
120.26
118.36
118.80
118.35
-0.15%
343,362
0.75
Jan 12, 2026
119.96
121.08
118.32
118.98
118.53
-2.11%
538,212
1.19
Jan 09, 2026
123.19
123.98
120.90
121.54
121.08
-1.16%
615,847
1.36
Jan 08, 2026
119.47
123.98
119.47
122.96
122.50
+2.26%
334,249
0.74
Jan 07, 2026
120.94
121.57
118.83
120.24
119.79
-0.98%
327,740
0.72
Jan 06, 2026
118.97
121.54
118.41
121.43
120.97
+1.42%
415,737
0.92
Jan 05, 2026
115.99
120.77
115.99
119.73
119.28
+2.79%
436,384
0.97
Jan 02, 2026
115.12
117.14
113.61
116.48
116.04
+1.25%
332,376
0.74
Rows: