UMB Financial Corp (UMBF)
NASDAQ:UMBF
Want to see UMBF full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
126.58
129.84
125.86
129.24
129.24
+2.43%
906,302
1.51
Apr 30, 2026
124.19
126.66
123.44
126.17
126.17
+1.57%
1,252,154
2.13
Apr 29, 2026
127.80
129.70
122.20
124.22
124.22
-0.90%
2,403,187
4.28
Apr 28, 2026
125.13
126.41
123.95
125.35
125.35
+0.96%
1,274,531
2.31
Apr 27, 2026
121.92
124.62
117.84
124.16
124.16
+1.59%
665,366
1.19
Apr 24, 2026
122.96
123.96
121.14
122.22
122.22
-1.13%
762,557
1.35
Apr 23, 2026
123.27
124.41
122.30
123.62
123.62
+0.77%
540,835
0.96
Apr 22, 2026
123.68
123.68
121.96
122.68
122.68
-0.29%
536,647
0.95
Apr 21, 2026
123.97
124.91
122.56
123.04
123.04
-0.89%
470,139
0.83
Apr 20, 2026
122.65
124.74
122.65
124.14
124.14
+0.45%
404,676
0.71
Apr 17, 2026
122.19
125.13
121.94
123.59
123.59
+2.52%
577,051
1.02
Apr 16, 2026
119.16
121.24
119.16
120.55
120.55
+0.57%
510,224
0.92
Apr 15, 2026
120.99
121.10
119.33
119.87
119.87
-0.63%
490,802
0.89
Apr 14, 2026
120.00
121.18
118.83
120.63
120.63
+0.14%
448,821
0.81
Apr 13, 2026
119.92
120.67
118.81
120.46
120.46
+0.19%
457,014
0.83
Apr 10, 2026
120.34
120.84
119.07
120.23
120.23
-0.48%
711,994
1.30
Apr 09, 2026
119.12
122.26
119.10
120.81
120.81
+0.62%
727,530
1.34
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
Rows: