UMB Financial Corp (UMBF)
NASDAQ:UMBF
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
120.43
121.92
119.56
120.06
120.06
+3.27%
759,788
1.40
Apr 07, 2026
115.46
116.80
113.55
116.26
116.26
+1.06%
608,454
1.13
Apr 06, 2026
114.34
115.74
113.79
115.04
115.04
0.00%
452,475
0.85
Apr 03, 2026
112.64
115.44
111.92
115.04
115.04
0.00%
0
0.00
Apr 02, 2026
112.64
115.44
111.92
115.04
115.04
+0.34%
424,387
0.78
Apr 01, 2026
113.56
116.04
113.21
114.65
114.65
+1.65%
627,898
1.17
Mar 31, 2026
111.66
113.43
110.61
112.79
112.79
+2.56%
681,473
1.30
Mar 30, 2026
110.34
110.71
109.10
109.98
109.98
+0.94%
550,354
1.05
Mar 27, 2026
110.74
111.57
108.71
108.96
108.96
-2.37%
538,579
1.04
Mar 26, 2026
111.52
114.12
111.18
111.60
111.60
-0.99%
446,250
0.86
Mar 25, 2026
112.66
113.51
111.49
112.72
112.72
+0.96%
415,996
0.80
Mar 24, 2026
109.23
113.06
109.21
111.65
111.65
+0.49%
436,035
0.85
Mar 23, 2026
112.33
113.99
111.04
111.11
111.11
+1.90%
539,750
1.07
Mar 20, 2026
109.61
109.65
107.68
109.04
109.04
-0.20%
1,122,720
2.28
Mar 19, 2026
108.53
110.63
107.12
109.26
109.26
+0.18%
622,936
1.27
Mar 18, 2026
109.98
110.24
108.42
109.06
109.06
-1.49%
542,846
1.08
Mar 17, 2026
112.04
113.51
110.14
110.71
110.71
-0.23%
409,118
0.81
Mar 16, 2026
111.94
112.50
110.84
110.97
110.97
+0.53%
630,815
1.25
Mar 13, 2026
112.30
112.96
109.85
110.38
110.38
-1.39%
424,949
0.84
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
Rows: