Education
About Us
Working with TipRanks
Follow Us
UMB Financial Corp (UMBF)
NASDAQ:UMBF
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
123.03
123.77
121.77
122.07
122.07
-1.00%
365,981
0.82
Jan 15, 2026
120.85
124.11
120.85
123.30
123.30
+2.12%
435,658
0.98
Jan 14, 2026
118.53
121.30
117.38
120.74
120.74
+1.63%
387,206
0.86
Jan 13, 2026
119.01
120.26
118.36
118.80
118.80
-0.15%
343,362
0.75
Jan 12, 2026
119.96
121.08
118.32
118.98
118.98
-2.11%
538,212
1.19
Jan 09, 2026
123.19
123.98
120.90
121.54
121.54
-1.15%
615,847
1.36
Jan 08, 2026
119.47
123.98
119.47
122.96
122.96
+2.26%
334,249
0.74
Jan 07, 2026
120.94
121.57
118.83
120.24
120.24
-0.98%
327,740
0.72
Jan 06, 2026
118.97
121.54
118.41
121.43
121.43
+1.42%
415,737
0.92
Jan 05, 2026
115.99
120.77
115.99
119.73
119.73
+2.79%
436,384
0.97
Jan 02, 2026
115.12
117.14
113.61
116.48
116.48
+1.25%
332,376
0.74
Jan 01, 2026
116.74
116.79
114.98
115.04
115.04
0.00%
0
0.00
Dec 31, 2025
116.74
116.79
114.98
115.04
115.04
-1.41%
390,016
0.85
Dec 30, 2025
117.16
117.16
116.36
116.68
116.68
-0.41%
324,158
0.71
Dec 29, 2025
119.13
119.45
116.56
117.16
117.16
-1.46%
516,915
1.14
Dec 26, 2025
118.92
119.08
118.14
118.90
118.90
0.00%
275,704
0.60
Dec 25, 2025
119.52
119.73
118.58
118.90
118.90
0.00%
0
0.00
Dec 24, 2025
119.52
119.73
118.58
118.90
118.90
-0.26%
173,942
0.37
Dec 23, 2025
119.42
120.06
119.03
119.21
119.21
-0.58%
307,477
0.66
Dec 22, 2025
118.95
120.26
118.95
119.91
119.91
+0.81%
418,560
0.90
Dec 19, 2025
119.43
119.81
118.17
118.95
118.95
-0.70%
1,417,159
3.15
Dec 18, 2025
120.10
121.01
119.18
119.79
119.79
+0.68%
513,774
1.14
Dec 17, 2025
118.63
120.02
117.69
118.98
118.98
-0.04%
649,767
1.40
Dec 16, 2025
119.30
119.57
118.11
119.03
119.03
-0.07%
568,111
1.23
Dec 15, 2025
119.10
119.52
117.38
119.11
119.11
+0.80%
661,024
1.44
Dec 12, 2025
120.58
120.58
117.05
118.17
118.17
-1.43%
621,807
1.37
Dec 11, 2025
118.35
120.44
118.35
119.88
119.88
+1.22%
525,760
1.16
Dec 10, 2025
113.44
119.17
112.86
118.43
118.43
+4.33%
587,198
1.31
Dec 09, 2025
114.57
116.69
113.81
113.95
113.52
-0.25%
474,804
1.06
Dec 08, 2025
115.81
116.51
113.81
114.24
113.81
-0.61%
472,127
1.05
Dec 05, 2025
115.15
115.40
114.30
114.94
114.51
-0.81%
367,343
0.81
Dec 04, 2025
114.38
116.07
114.06
115.88
115.44
+0.76%
535,638
1.18
Dec 03, 2025
111.57
115.17
110.40
115.00
114.57
+3.60%
578,581
1.27
Dec 02, 2025
112.99
113.61
110.82
111.00
110.58
-1.29%
330,833
0.72
Dec 01, 2025
110.35
112.84
110.02
112.45
112.03
+1.23%
367,805
0.81
Nov 28, 2025
112.23
112.38
110.61
111.08
110.66
-0.84%
156,154
0.34
Nov 27, 2025
111.71
113.04
111.40
112.02
111.60
0.00%
0
0.00
Nov 26, 2025
111.71
113.04
111.40
112.02
111.60
-0.16%
331,372
0.72
Nov 25, 2025
109.45
114.18
109.36
112.20
111.78
+2.74%
462,749
1.01
Nov 24, 2025
108.30
109.72
107.50
109.21
108.80
+0.35%
493,427
1.07
Nov 21, 2025
104.95
110.23
104.62
108.83
108.42
+4.27%
509,808
1.10
Nov 20, 2025
105.44
106.62
103.81
104.37
103.98
+0.28%
356,271
0.76
Nov 19, 2025
104.33
105.95
103.52
104.08
103.69
-0.09%
364,527
0.77
Nov 18, 2025
103.77
105.14
103.38
104.17
103.78
+0.17%
397,260
0.84
Nov 17, 2025
107.88
108.37
103.52
103.99
103.60
-4.07%
384,457
0.81
Nov 14, 2025
108.08
108.93
107.60
108.40
107.99
-0.58%
416,444
0.87
Nov 13, 2025
109.03
110.68
107.88
109.03
108.62
-0.71%
455,969
0.95
Nov 12, 2025
109.91
111.32
109.43
109.81
109.40
<+0.01%
345,701
0.72
Nov 11, 2025
110.17
111.17
109.11
109.80
109.39
-0.39%
306,152
0.63
Nov 10, 2025
109.13
111.02
109.13
110.23
109.81
+1.14%
515,814
1.06
Rows: