UMB Financial Corporation - Common Stock (UMBF)

129.58
-0.43 (-0.33%)
NASDAQ · Last Trade: Oct 1st, 3:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For UMB Financial Corporation - Common Stock (UMBF)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026132.00132.60129.93130.01550,763130.01
9/29/2026133.40134.45130.86131.84656,868131.84
9/28/2026135.25135.74133.28133.42590,109133.42
9/25/2026135.96137.32135.40135.82713,778135.82
9/24/2026134.43135.26132.89134.99870,716134.99
9/23/2026134.25135.31133.57133.85700,702133.85
9/22/2026134.60135.53132.93134.21823,794134.21
9/21/2026135.17135.86133.39133.53575,156133.53
9/18/2026134.11135.53133.47134.521,658,011134.52
9/17/2026135.80136.71133.67134.76889,473134.76
9/16/2026137.50138.28132.60134.20778,256134.20
9/15/2026139.72140.49137.18137.46423,398137.46
9/14/2026138.63140.81138.45139.77729,728139.77
9/11/2026141.07141.50138.16139.49531,716139.49
9/10/2026140.62140.76138.62139.37425,052139.37
9/09/2026141.74142.94140.72141.22541,596140.72
9/08/2026143.87144.10142.41142.55766,790142.04
9/04/2026142.88144.36142.88143.76400,246143.25
9/03/2026142.69144.21141.57143.44411,003142.93
9/02/2026138.85142.71138.53141.91671,069141.41
9/01/2026141.15141.63137.56137.95571,106137.46
8/31/2026144.41144.60140.90141.63505,840141.13
8/28/2026144.76145.64143.90144.59467,732144.07
8/27/2026142.21145.07141.96144.54564,213144.03
8/26/2026144.32144.72143.19143.34295,826142.83
8/25/2026144.13144.47142.38143.57323,175143.06
8/24/2026145.30146.79143.64143.96262,205143.45
8/21/2026146.96147.75144.01145.14379,945144.63
8/20/2026146.37147.52145.00145.86403,316145.34
8/19/2026150.34150.43145.49146.10522,306145.58
8/18/2026152.57152.57149.70149.98349,512149.45
8/17/2026151.50153.32151.49151.95587,913151.41
8/14/2026150.75152.47148.85152.04431,409151.50
8/13/2026150.00151.31149.62150.88472,735150.35
8/12/2026147.71149.68147.27149.45473,396148.92
8/11/2026147.00149.11146.67147.54761,103147.02
8/10/2026144.76146.89144.22146.11604,441145.59
8/07/2026144.39146.66143.80145.60408,873145.09
8/06/2026147.41148.71144.94145.13428,473144.62
8/05/2026149.15149.15146.63146.81504,427146.29
8/04/2026147.04150.00146.40148.33703,631147.81
8/03/2026146.50148.71146.49147.04414,392146.52
7/31/2026145.63146.25144.10145.73723,839145.21
7/30/2026149.13149.98145.38145.51758,394145.00
7/29/2026146.30149.63144.25148.271,078,346147.75
7/28/2026141.03144.79139.06143.98831,443143.47
7/27/2026141.89142.98140.58140.97830,337140.47
7/24/2026140.26142.79139.37141.20788,653140.70
7/23/2026138.95139.18137.23139.12743,050138.63
7/22/2026144.01144.01140.68140.78738,934140.28
7/21/2026144.15144.24141.85143.81484,050143.30
7/20/2026145.93147.27143.93144.55380,101144.04
7/17/2026146.65147.84145.38145.99392,252145.47
7/16/2026145.25148.31145.25148.02569,307147.50
7/15/2026143.26146.57142.25145.31550,615144.80
7/14/2026144.33145.18142.55142.61548,823142.10
7/13/2026144.59145.11143.00144.29544,423143.78
7/10/2026144.61145.65143.40144.59397,759144.08
7/09/2026142.25145.25142.25143.71541,586143.20
7/08/2026144.84145.43140.46142.08914,713141.58
7/07/2026144.41146.90144.10146.001,009,350145.49
7/06/2026144.10145.24143.88144.41546,589143.90
7/02/2026145.67146.59142.47143.80579,643143.29
7/01/2026142.76146.60141.57145.65679,998145.13