UMB Financial Corporation (UMBF)
NASDAQ: UMBF
· Real-Time Price · USD
119.50
1.20 (1.01%)
At close: Oct 03, 2025, 3:59 PM
119.50
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
UMBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 118.76 | 119.98 | 118.47 | 119.50 | 119.50 | 1.01% | 378,789 |
| Oct 2, 2025 | 118.08 | 118.68 | 116.81 | 118.30 | 118.30 | 0.00% | 302,000 |
| Oct 1, 2025 | 117.77 | 118.47 | 115.99 | 118.30 | 118.30 | -0.04% | 395,300 |
| Sep 30, 2025 | 118.49 | 119.00 | 116.74 | 118.35 | 118.35 | -0.12% | 435,549 |
| Sep 29, 2025 | 120.49 | 121.50 | 117.19 | 118.49 | 118.49 | -0.79% | 454,936 |
| Sep 26, 2025 | 119.20 | 120.33 | 118.18 | 119.43 | 119.43 | 0.53% | 311,300 |
| Sep 25, 2025 | 118.88 | 119.19 | 117.36 | 118.80 | 118.80 | 0.05% | 320,123 |
| Sep 24, 2025 | 120.01 | 120.37 | 118.10 | 118.74 | 118.74 | -0.96% | 364,400 |
| Sep 23, 2025 | 120.26 | 121.64 | 118.99 | 119.89 | 119.89 | 0.32% | 435,100 |
| Sep 22, 2025 | 121.81 | 122.14 | 119.01 | 119.51 | 119.51 | -2.47% | 557,600 |
| Sep 19, 2025 | 124.08 | 124.10 | 121.53 | 122.54 | 122.54 | -1.32% | 1,395,000 |
| Sep 18, 2025 | 120.84 | 124.42 | 119.44 | 124.18 | 124.18 | 3.02% | 481,739 |
| Sep 17, 2025 | 119.16 | 123.21 | 119.16 | 120.54 | 120.54 | 1.39% | 421,648 |
| Sep 16, 2025 | 120.30 | 121.69 | 117.74 | 118.89 | 118.89 | -1.25% | 406,539 |
| Sep 15, 2025 | 120.60 | 121.60 | 119.72 | 120.40 | 120.40 | -0.17% | 394,618 |
| Sep 12, 2025 | 121.32 | 121.66 | 120.28 | 120.60 | 120.60 | -0.89% | 323,200 |
| Sep 11, 2025 | 122.23 | 122.80 | 121.12 | 121.68 | 121.68 | -0.25% | 496,300 |
| Sep 10, 2025 | 121.59 | 123.27 | 121.43 | 121.99 | 121.99 | -0.33% | 442,410 |
| Sep 9, 2025 | 126.14 | 126.14 | 122.15 | 122.40 | 122.00 | -2.54% | 560,935 |
| Sep 8, 2025 | 125.39 | 125.68 | 122.45 | 125.59 | 125.18 | 0.90% | 707,323 |
Page 1 of 136