Education
About Us
Working with TipRanks
Follow Us
UMB Financial Corp (UMBF)
NASDAQ:UMBF
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
120.58
120.58
117.05
118.17
118.17
-1.43%
621,807
1.35
Dec 11, 2025
118.35
120.44
118.35
119.88
119.88
+1.22%
525,760
1.15
Dec 10, 2025
113.44
119.17
112.86
118.43
118.43
+4.33%
587,198
1.29
Dec 09, 2025
114.57
116.69
113.81
113.95
113.52
+0.12%
474,804
1.04
Dec 08, 2025
115.81
116.51
113.81
114.24
113.81
-0.23%
472,127
1.03
Dec 05, 2025
115.15
115.40
114.30
114.94
114.51
-0.43%
367,343
0.79
Dec 04, 2025
114.38
116.07
114.06
115.88
115.44
+1.15%
535,638
1.15
Dec 03, 2025
111.57
115.17
110.40
115.00
114.57
+4.00%
578,581
1.25
Dec 02, 2025
112.99
113.61
110.82
111.00
110.58
-0.91%
330,833
0.72
Dec 01, 2025
110.35
112.84
110.02
112.45
112.02
+1.62%
367,805
0.79
Nov 28, 2025
112.23
112.38
110.61
111.08
110.66
-0.46%
156,154
0.33
Nov 26, 2025
111.71
113.04
111.40
112.02
111.60
+0.22%
331,372
0.71
Nov 25, 2025
109.45
114.18
109.36
112.20
111.78
+3.13%
462,749
0.98
Nov 24, 2025
108.30
109.72
107.50
109.21
108.80
+0.73%
493,427
1.05
Nov 21, 2025
104.95
110.23
104.62
108.83
108.42
+4.67%
509,808
1.08
Nov 20, 2025
105.44
106.62
103.81
104.37
103.98
+0.66%
356,271
0.74
Nov 19, 2025
104.33
105.95
103.52
104.08
103.69
+0.29%
364,527
0.76
Nov 18, 2025
103.77
105.14
103.38
104.17
103.78
+0.55%
397,260
0.82
Nov 17, 2025
107.88
108.37
103.52
103.99
103.60
-3.70%
384,457
0.79
Nov 14, 2025
108.08
108.93
107.60
108.40
107.99
-0.20%
416,444
0.86
Nov 13, 2025
109.03
110.68
107.88
109.03
108.62
-0.33%
455,969
0.93
Nov 12, 2025
109.91
111.32
109.43
109.81
109.40
+0.39%
345,701
0.70
Nov 11, 2025
110.17
111.17
109.11
109.80
109.38
-0.01%
306,152
0.62
Nov 10, 2025
109.13
111.02
109.13
110.23
109.81
+1.52%
515,814
1.04
Nov 07, 2025
106.67
109.10
106.00
108.99
108.58
+2.19%
371,629
0.75
Nov 06, 2025
107.52
107.80
106.55
107.06
106.66
+0.29%
644,425
1.31
Nov 05, 2025
106.69
108.47
105.55
107.16
106.76
+1.21%
425,709
0.86
Nov 04, 2025
106.75
106.75
104.92
106.28
105.88
-0.58%
590,929
1.20
Nov 03, 2025
106.36
107.48
105.34
107.31
106.90
+0.78%
571,993
1.14
Oct 31, 2025
106.56
107.34
103.86
106.88
106.48
-0.21%
660,555
1.32
Oct 30, 2025
108.15
110.85
107.25
107.52
107.11
-0.70%
583,008
1.15
Oct 29, 2025
112.29
113.67
107.74
108.68
108.27
-2.85%
929,632
1.83
Oct 28, 2025
112.72
113.76
111.34
112.29
111.87
+0.25%
625,243
1.21
Oct 27, 2025
114.25
114.65
112.06
112.44
112.01
-0.62%
485,425
0.93
Oct 24, 2025
112.50
114.17
111.73
113.57
113.14
+2.55%
462,091
0.88
Oct 23, 2025
111.62
111.98
109.88
111.17
110.75
+0.17%
341,467
0.65
Oct 22, 2025
112.29
113.64
110.96
111.40
110.98
-0.04%
406,656
0.77
Oct 21, 2025
112.14
112.57
108.79
111.87
111.45
-0.06%
377,104
0.72
Oct 20, 2025
109.66
112.75
109.37
112.36
111.94
+3.62%
367,025
0.70
Oct 17, 2025
108.49
110.09
107.30
108.85
108.44
+1.71%
610,830
1.17
Oct 16, 2025
115.84
117.43
106.41
107.43
107.02
-7.24%
738,183
1.42
Oct 15, 2025
118.69
119.22
115.74
116.25
115.81
-1.46%
302,904
0.58
Oct 14, 2025
115.57
119.35
115.30
118.42
117.97
+2.29%
563,418
1.08
Oct 13, 2025
114.71
116.51
113.84
116.21
115.77
+3.21%
316,518
0.60
Oct 10, 2025
119.28
119.64
112.85
113.02
112.59
-4.40%
369,250
0.70
Oct 09, 2025
118.68
119.64
117.56
118.67
118.22
+0.12%
348,365
0.66
Oct 08, 2025
119.60
120.79
117.92
118.98
118.53
+0.88%
357,525
0.68
Oct 07, 2025
120.25
120.77
117.89
118.39
117.94
-0.96%
317,643
0.59
Oct 06, 2025
119.84
121.89
119.05
119.99
119.54
+0.79%
467,145
0.87
Oct 03, 2025
118.76
119.98
118.47
119.50
119.05
+1.40%
380,368
0.70
Rows: