Dark

UMBF
UMB Financial Corp
stock NASDAQ

At Close

Jun 9, 2025 3:59:58 PM EDT

105.90USD+1.064%(+1.11)431,996

105.87Bid 105.96Ask 0.09Spread

Pre-market

0.00USD-100.000%(-104.79)0

After-hours

Jun 9, 2025 4:00:30 PM EDT

105.89USD+0.057%(+0.06)8,259

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	105.68	106.6700	105.5000	105.900	+1.059%	431,996	0.000%
2025-06-06	103.79	104.9700	103.2000	104.790	+2.897%	545,326	+1.059%
2025-06-05	102.31	102.7650	100.8900	101.840	-0.147%	577,982	+3.987%
2025-06-04	103.60	104.0200	101.7400	101.990	-1.507%	434,154	+3.834%
2025-06-03	101.51	103.7800	100.1400	103.550	+1.390%	529,127	+2.269%
2025-06-02	102.90	102.9000	100.6900	102.130	-0.960%	468,480	+3.691%
2025-05-30	103.60	103.7800	102.6200	103.120	-0.646%	459,585	+2.696%
2025-05-29	104.35	104.3500	103.0800	103.790	+0.212%	304,446	+2.033%
2025-05-28	105.04	105.5500	103.2800	103.570	-1.652%	520,840	+2.250%
2025-05-27	103.31	105.5300	101.8900	105.310	+3.754%	693,927	+0.560%
2025-05-23	99.75	102.4650	99.7500	101.500	-0.617%	634,130	+4.335%
2025-05-22	102.30	103.3000	101.7450	102.130	-0.234%	438,509	+3.691%
2025-05-21	105.25	105.8200	102.1300	102.370	-3.606%	408,160	+3.448%
2025-05-20	106.74	106.8200	105.7700	106.200	-0.618%	321,822	-0.282%
2025-05-19	105.57	107.0100	105.5700	106.860	-0.177%	379,360	-0.898%
2025-05-16	106.50	107.3600	105.4400	107.050	+0.526%	392,203	-1.074%
2025-05-15	106.77	107.2600	105.6100	106.490	-0.262%	361,152	-0.554%
2025-05-14	107.44	107.8550	101.9800	106.770	-1.130%	577,124	-0.815%
2025-05-13	106.38	108.4900	104.8950	107.990	+0.662%	445,061	-1.935%
2025-05-12	108.13	109.4600	106.7400	107.280	+4.135%	487,649	-1.286%
2025-05-09	103.43	104.0600	102.4650	103.020	-0.521%	414,277	+2.796%
2025-05-08	102.58	104.5600	101.4250	103.560	+2.191%	431,143	+2.260%
2025-05-07	101.48	102.7000	99.2000	101.340	+1.249%	658,590	+4.500%
2025-05-06	99.47	100.6600	98.5900	100.090	-0.901%	443,821	+5.805%
2025-05-05	99.64	102.5300	99.5100	101.000	+0.658%	470,181	+4.851%
2025-05-02	99.33	100.4900	97.7600	100.340	+2.618%	629,568	+5.541%
2025-05-01	95.25	98.6000	94.4800	97.780	+3.394%	777,852	+8.304%
2025-04-30	91.00	95.9200	90.9600	94.570	-3.322%	1,796,147	+11.981%
2025-04-29	95.28	98.4300	94.7150	97.820	+1.970%	1,045,615	+8.260%
2025-04-28	94.96	96.3450	93.6600	95.930	+0.282%	465,949	+10.393%
2025-04-25	95.77	97.1300	94.7600	95.660	-1.147%	465,997	+10.705%
2025-04-24	95.01	97.1300	93.9200	96.770	+1.500%	442,692	+9.435%
2025-04-23	96.90	99.4300	94.6450	95.340	+1.210%	564,174	+11.076%
2025-04-22	90.96	94.8400	90.9600	94.200	+4.180%	628,020	+12.420%
2025-04-21	91.00	93.0550	89.3400	90.420	-1.191%	453,260	+17.120%
2025-04-17	90.52	92.1300	90.5200	91.510	+0.505%	441,353	+15.725%
2025-04-16	90.80	91.7600	89.5450	91.050	+0.652%	710,112	+16.310%
2025-04-15	88.93	91.5300	88.4700	90.460	+1.938%	524,319	+17.068%
2025-04-14	87.98	89.2500	86.3100	88.740	+2.708%	700,681	+19.337%
2025-04-11	86.74	88.6900	84.5650	86.400	-1.974%	1,333,864	+22.569%
2025-04-10	91.53	91.7300	85.5650	88.140	-6.572%	511,515	+20.150%
2025-04-09	85.46	95.6750	84.3100	94.340	+8.950%	1,149,067	+12.254%
2025-04-08	90.18	91.2200	84.9700	86.590	-0.023%	611,906	+22.300%
2025-04-07	83.00	91.0800	82.0000	86.610	-0.305%	952,077	+22.272%
2025-04-04	86.36	88.0100	84.1450	86.875	-4.428%	818,572	+21.899%
2025-04-03	96.12	97.4350	90.8400	90.900	-10.865%	938,304	+16.502%
2025-04-02	99.23	102.3900	98.5800	101.980	+1.442%	331,265	+3.844%
2025-04-01	101.36	101.4500	99.2000	100.530	-0.564%	350,040	+5.342%
2025-03-31	98.87	101.7200	98.5500	101.100	+0.908%	406,063	+4.748%
2025-03-28	101.92	103.8700	99.4100	100.190	-1.630%	407,203	+5.699%
2025-03-27	103.93	104.6200	101.8000	101.850	-1.935%	447,053	+3.976%
2025-03-26	105.56	106.6400	103.5150	103.860	-1.133%	378,040	+1.964%
2025-03-25	105.34	106.9700	104.9500	105.050	-0.209%	524,745	+0.809%
2025-03-24	104.17	105.6850	103.4382	105.270	+2.853%	501,638	+0.598%
2025-03-21	102.03	103.4550	101.2150	102.350	-0.312%	1,387,927	+3.468%
2025-03-20	103.98	104.3350	102.1000	102.670	-0.888%	432,135	+3.146%
2025-03-19	102.27	104.7200	102.1500	103.590	+1.202%	385,215	+2.230%
2025-03-18	101.27	102.6900	101.0700	102.360	+0.412%	314,373	+3.458%
2025-03-17	101.00	102.5000	100.1000	101.940	+0.513%	415,538	+3.885%
2025-03-14	99.10	101.5600	98.3975	101.420	+3.290%	445,662	+4.417%
2025-03-13	99.86	100.3700	94.9000	98.190	-0.808%	793,794	+7.852%
2025-03-12	99.08	100.5000	97.2700	98.990	+1.010%	554,858	+6.981%
2025-03-11	99.30	100.7200	97.8101	98.000	-0.790%	680,175	+8.061%
2025-03-10	100.94	101.7250	98.2900	98.780	-4.162%	736,828	+7.208%
2025-03-07	102.63	104.2900	100.1400	103.070	+0.302%	714,362	+2.746%
2025-03-06	103.22	104.2100	102.1400	102.760	-1.656%	599,229	+3.056%
2025-03-05	104.55	105.5100	102.4200	104.490	+0.519%	731,774	+1.349%
2025-03-04	107.00	107.7800	102.3900	103.950	-4.335%	715,691	+1.876%
2025-03-03	108.80	112.0030	108.3800	108.660	-1.514%	896,000	-2.540%
2025-02-28	108.93	110.9867	108.9300	110.330	+1.546%	696,143	-4.015%
2025-02-27	109.35	110.6450	108.2300	108.650	-0.193%	459,643	-2.531%
2025-02-26	107.68	109.3450	107.1000	108.860	+1.748%	655,760	-2.719%
2025-02-25	107.01	108.0500	106.2000	106.990	+0.291%	578,335	-1.019%
2025-02-24	107.81	107.8900	105.8100	106.680	-0.215%	601,157	-0.731%
2025-02-21	110.82	111.1050	106.7100	106.910	-2.774%	430,176	-0.945%
2025-02-20	112.76	112.8060	109.4800	109.960	-2.707%	492,868	-3.692%
2025-02-19	114.30	114.3000	112.1990	113.020	-0.799%	604,748	-6.300%
2025-02-18	111.82	113.9900	111.4700	113.930	+1.851%	497,507	-7.048%
2025-02-14	112.94	113.9950	111.7600	111.860	-0.622%	421,436	-5.328%
2025-02-13	113.18	113.9000	110.6100	112.560	-0.336%	435,393	-5.917%
2025-02-12	112.32	114.1000	112.2100	112.940	-1.077%	593,839	-6.233%
2025-02-11	112.74	115.1500	112.3774	114.170	+0.821%	599,541	-7.244%
2025-02-10	114.06	114.1900	111.6500	113.240	-0.762%	718,920	-6.482%
2025-02-07	116.77	116.9200	113.2500	114.110	-1.917%	732,303	-7.195%
2025-02-06	118.06	118.2000	115.4000	116.340	-0.970%	797,990	-8.974%
2025-02-05	115.45	117.6700	114.3800	117.480	+2.522%	831,255	-9.857%
2025-02-04	113.25	115.7700	112.3000	114.590	+1.192%	900,775	-7.584%
2025-02-03	114.09	116.1100	111.4900	113.240	-3.953%	1,194,933	-6.482%
2025-01-31	120.33	121.8050	117.3700	117.900	-1.995%	5,383,434	-10.178%
2025-01-30	123.69	124.2700	118.7800	120.300	-1.844%	1,212,503	-11.970%
2025-01-29	120.09	123.7800	116.5400	122.560	+0.773%	1,552,742	-13.593%
2025-01-28	120.09	122.3500	119.6050	121.620	+0.421%	1,047,628	-12.926%
2025-01-27	120.97	122.3300	119.5700	121.110	+0.058%	813,903	-12.559%
2025-01-24	119.74	121.8700	119.6900	121.040	+0.390%	562,914	-12.508%
2025-01-23	120.05	121.6400	119.8850	120.570	+0.017%	503,103	-12.167%
2025-01-22	120.39	121.3100	119.3300	120.550	-0.380%	365,125	-12.153%
2025-01-21	120.22	122.4100	119.8200	121.010	+1.196%	378,081	-12.487%
2025-01-17	118.61	119.7500	117.5450	119.580	+1.658%	290,473	-11.440%
2025-01-16	118.81	119.8000	116.7500	117.630	-1.614%	316,931	-9.972%
2025-01-15	121.15	121.5500	118.0400	119.560	+2.258%	468,937	-11.425%
2025-01-14	113.86	116.9900	113.0600	116.920	+3.542%	480,597	-9.425%
2025-01-13	108.90	113.0900	108.7700	112.920	+2.870%	764,203	-6.217%
2025-01-10	108.01	110.5550	105.9900	109.770	-0.499%	718,939	-3.526%
2025-01-08	109.65	112.5350	109.0900	110.320	-0.018%	348,100	-4.007%
2025-01-07	112.34	113.2800	109.3000	110.340	-1.403%	418,016	-4.024%
2025-01-06	113.41	115.3950	111.7600	111.910	-1.183%	429,213	-5.370%
2025-01-03	112.32	113.4300	110.3400	113.250	+1.306%	307,188	-6.490%
2025-01-02	113.61	114.4400	110.8600	111.790	-0.948%	318,328	-5.269%
2024-12-31	113.61	114.3000	112.6500	112.860	-0.177%	315,341	-6.167%
2024-12-30	112.97	114.0000	111.3900	113.060	-0.554%	275,284	-6.333%
2024-12-27	114.86	115.8350	112.4300	113.690	-1.958%	351,692	-6.852%
2024-12-26	114.94	119.8500	113.7600	115.960	+0.155%	209,157	-8.675%
2024-12-24	114.51	115.7800	114.0450	115.780	+1.321%	204,462	-8.533%
2024-12-23	113.84	114.9900	113.0950	114.270	-0.297%	403,933	-7.325%
2024-12-20	111.98	115.6300	111.9800	114.610	+1.246%	714,998	-7.600%
2024-12-19	115.88	117.5850	112.6650	113.200	-0.326%	578,921	-6.449%
2024-12-18	121.51	121.7900	112.8200	113.570	-5.563%	530,331	-6.754%
2024-12-17	122.35	123.2100	119.0700	120.260	-2.529%	435,851	-11.941%
2024-12-16	122.51	123.5500	121.2600	123.380	+0.982%	344,698	-14.168%
2024-12-13	122.18	123.0000	120.4200	122.180	-0.147%	307,876	-13.325%
2024-12-12	124.95	125.6100	122.2450	122.360	-2.089%	206,506	-13.452%
2024-12-11	125.90	126.1400	124.3800	124.970	+0.588%	385,306	-15.260%
2024-12-10	123.90	125.9750	122.4400	124.240	+0.461%	341,849	-14.762%
2024-12-09	124.81	125.7700	123.5900	123.670	-1.024%	253,664	-14.369%
2024-12-06	124.40	125.6600	123.4200	124.950	+0.693%	293,603	-15.246%
2024-12-05	127.81	128.8000	123.9200	124.090	-2.391%	429,223	-14.659%
2024-12-04	126.38	128.6200	124.9000	127.130	+0.857%	548,316	-16.699%
2024-12-03	126.07	127.1300	124.2100	126.050	+1.066%	333,251	-15.986%
2024-12-02	125.00	126.1600	123.9950	124.720	-0.614%	331,733	-15.090%
2024-11-29	127.38	127.3800	124.9200	125.490	-0.444%	138,830	-15.611%
2024-11-27	127.41	127.8400	125.4400	126.050	+0.135%	223,289	-15.986%
2024-11-26	126.70	127.3750	125.7200	125.880	-1.348%	237,042	-15.872%
2024-11-25	126.74	129.9400	126.6000	127.600	+2.080%	522,901	-17.006%
2024-11-22	122.81	125.5150	122.8100	125.000	+1.519%	334,670	-15.280%
2024-11-21	123.20	124.7100	121.0500	123.130	+2.446%	217,688	-13.993%
2024-11-20	120.81	120.8100	118.7500	120.190	-0.833%	194,054	-11.890%
2024-11-19	119.15	121.9150	118.3400	121.200	-0.041%	278,271	-12.624%
2024-11-18	122.12	122.9800	120.9800	121.250	-0.198%	193,052	-12.660%
2024-11-15	123.59	123.5900	120.6800	121.490	-1.115%	268,197	-12.832%
2024-11-14	124.39	124.4050	121.9350	122.860	-0.759%	311,362	-13.804%
2024-11-13	127.09	128.3450	123.6500	123.800	-1.598%	370,515	-14.459%
2024-11-12	126.27	128.3300	124.7700	125.810	-0.545%	693,889	-15.825%
2024-11-11	124.78	128.7300	123.8300	126.500	+3.595%	465,923	-16.285%
2024-11-08	121.92	123.5100	121.0300	122.110	+0.353%	315,277	-13.275%
2024-11-07	124.35	125.0000	121.4600	121.680	-3.183%	536,102	-12.968%
2024-11-06	120.79	125.9800	119.9250	125.680	+13.184%	1,035,905	-15.738%
2024-11-05	107.80	111.1750	107.1700	111.040	+2.853%	447,586	-4.629%
2024-11-04	107.68	109.1400	105.5700	107.960	-0.296%	461,114	-1.908%
2024-11-01	110.70	110.8950	107.6900	108.280	-1.321%	414,254	-2.198%
2024-10-31	111.76	112.6300	109.6500	109.730	-1.269%	464,467	-3.490%
2024-10-30	107.34	113.5550	106.8650	111.140	+4.200%	839,076	-4.715%
2024-10-29	106.12	107.1400	105.8550	106.660	-0.364%	412,722	-0.713%
2024-10-28	105.48	107.4200	104.6300	107.050	+2.863%	405,953	-1.074%
2024-10-25	106.80	107.1600	103.7800	104.070	-1.654%	563,135	+1.758%
2024-10-24	107.25	107.4300	104.6400	105.820	-0.732%	405,080	+0.076%
2024-10-23	105.99	107.2100	105.3800	106.600	-0.197%	216,110	-0.657%
2024-10-22	105.91	107.1400	105.7300	106.810	+0.169%	256,557	-0.852%
2024-10-21	109.68	109.9400	106.5300	106.630	-2.487%	350,854	-0.685%
2024-10-18	111.76	111.7600	109.1900	109.350	-2.078%	365,387	-3.155%
2024-10-17	111.63	112.1600	110.6700	111.670	+0.441%	281,293	-5.167%
2024-10-16	112.09	113.2975	110.8150	111.180	+0.661%	365,667	-4.749%
2024-10-15	109.95	112.3900	108.9600	110.450	+1.006%	392,773	-4.120%
2024-10-14	108.99	110.2700	107.9600	109.350	+0.330%	153,536	-3.155%
2024-10-11	106.30	109.9600	106.2800	108.990	+3.279%	369,384	-2.835%
2024-10-10	104.99	105.6700	103.2273	105.530	+0.514%	231,115	+0.351%
2024-10-09	103.89	106.2325	103.8900	104.990	+1.059%	157,535	+0.867%
2024-10-08	104.77	105.2350	103.7800	103.890	-0.355%	273,827	+1.935%
2024-10-07	103.09	104.4500	102.5600	104.260	+0.559%	281,178	+1.573%
2024-10-04	104.14	104.8900	102.8852	103.680	+1.667%	357,200	+2.141%
2024-10-03	100.23	102.2750	100.2300	101.980	+0.483%	232,753	+3.844%
2024-10-02	100.98	102.6500	100.7800	101.490	+0.336%	304,938	+4.345%
2024-10-01	104.68	104.6800	100.7700	101.150	-3.767%	357,961	+4.696%
2024-09-30	103.49	106.1800	103.1100	105.110	+0.970%	294,105	+0.752%
2024-09-27	104.52	105.5200	103.5100	104.100	+0.096%	209,924	+1.729%
2024-09-26	105.14	105.1400	103.5100	104.000	+0.367%	214,037	+1.827%
2024-09-25	105.30	105.3000	103.1100	103.620	-1.389%	267,652	+2.200%
2024-09-24	106.78	106.9100	104.6100	105.080	-1.601%	332,562	+0.780%
2024-09-23	106.75	107.4400	105.7000	106.790	+0.037%	310,807	-0.833%
2024-09-20	108.72	108.9700	106.3500	106.750	-1.938%	886,805	-0.796%
2024-09-19	107.72	109.4200	105.4900	108.860	+3.058%	466,185	-2.719%
2024-09-18	105.08	108.8400	103.8800	105.630	+0.677%	451,671	+0.256%
2024-09-17	106.09	107.6400	104.6600	104.920	-0.342%	377,361	+0.934%
2024-09-16	105.11	106.5400	103.3200	105.280	+0.152%	300,343	+0.589%
2024-09-13	103.45	105.1600	102.8350	105.120	+3.150%	376,650	+0.742%
2024-09-12	101.40	101.9300	99.8300	101.910	+1.232%	273,350	+3.915%
2024-09-11	100.54	101.0000	98.1600	100.670	-0.828%	287,390	+5.195%
2024-09-10	101.65	101.7800	98.5600	101.510	-0.226%	330,712	+4.325%
2024-09-09	100.31	102.1200	99.7250	101.740	+1.913%	342,350	+4.089%
2024-09-06	101.73	102.6700	99.1500	99.830	-1.558%	276,395	+6.080%
2024-09-05	102.89	102.8900	100.6700	101.410	-0.812%	336,148	+4.428%
2024-09-04	103.27	104.7000	101.7800	102.240	-1.560%	340,560	+3.580%
2024-09-03	102.61	104.4500	101.8900	103.860	+0.261%	1,165,106	+1.964%
2024-08-30	103.35	104.0800	102.3179	103.590	+0.671%	382,148	+2.230%
2024-08-29	103.61	103.9000	101.8200	102.900	+0.469%	280,070	+2.915%
2024-08-28	101.70	103.4450	101.7000	102.420	-0.127%	291,839	+3.398%
2024-08-27	101.78	102.8350	100.8150	102.550	-0.107%	281,912	+3.267%
2024-08-26	104.24	105.7200	102.6300	102.660	-1.364%	643,315	+3.156%
2024-08-23	99.00	104.3700	99.0000	104.080	+5.891%	438,442	+1.749%
2024-08-22	97.85	98.7850	97.8100	98.290	+0.204%	173,128	+7.742%
2024-08-21	97.70	98.0900	96.6300	98.090	+1.134%	164,102	+7.962%
2024-08-20	98.06	98.0600	96.3600	96.990	-1.703%	258,940	+9.187%
2024-08-19	97.11	98.7100	97.1100	98.670	+1.335%	255,331	+7.327%
2024-08-16	96.33	98.3700	96.2600	97.370	+0.954%	252,718	+8.760%
2024-08-15	96.21	97.6100	95.8300	96.450	+2.825%	267,396	+9.798%
2024-08-14	95.50	95.5000	93.3450	93.800	-1.190%	160,014	+12.900%
2024-08-13	94.56	95.0500	92.1900	94.930	+1.399%	288,566	+11.556%
2024-08-12	94.40	95.9075	93.2300	93.620	+0.289%	298,909	+13.117%
2024-08-09	94.26	94.3200	92.8300	93.350	-1.206%	257,634	+13.444%
2024-08-08	92.85	94.7600	92.5000	94.490	+3.014%	295,804	+12.075%
2024-08-07	93.46	94.2500	91.4900	91.725	-0.494%	393,087	+15.454%
2024-08-06	90.40	93.6500	89.4400	92.180	+1.789%	522,790	+14.884%
2024-08-05	90.38	91.9000	87.4000	90.560	-3.175%	591,953	+16.939%
2024-08-02	95.05	95.8100	92.0500	93.530	-4.337%	630,191	+13.226%
2024-08-01	102.76	103.0150	96.0950	97.770	-4.166%	719,684	+8.315%
2024-07-31	103.00	105.2100	100.7500	102.020	+2.998%	1,400,718	+3.803%
2024-07-30	98.83	99.7800	97.6600	99.050	+1.040%	817,909	+6.916%
2024-07-29	99.40	99.6100	97.5600	98.030	-1.358%	483,061	+8.028%
2024-07-26	98.31	99.7500	98.0400	99.380	+1.699%	287,675	+6.561%
2024-07-25	96.00	99.4200	95.8000	97.720	+2.004%	393,204	+8.371%
2024-07-24	96.55	97.8600	95.5600	95.800	-1.461%	379,771	+10.543%
2024-07-23	94.72	98.8700	94.7000	97.220	+1.631%	421,715	+8.928%
2024-07-22	94.23	96.0000	93.2250	95.660	+1.003%	358,525	+10.705%
2024-07-19	94.46	96.2400	94.1100	94.710	+0.127%	315,034	+11.815%
2024-07-18	95.91	97.3450	93.9900	94.590	-2.323%	630,866	+11.957%
2024-07-17	95.67	98.0000	92.7700	96.840	-0.247%	501,978	+9.356%
2024-07-16	94.00	97.1350	92.8050	97.080	+5.088%	752,548	+9.085%
2024-07-15	91.06	94.0000	91.0600	92.380	+2.816%	589,857	+14.635%
2024-07-12	89.85	90.6500	88.9500	89.850	+0.864%	427,711	+17.863%
2024-07-11	87.60	89.2200	86.6100	89.080	+3.257%	628,525	+18.882%
2024-07-10	83.86	86.3600	83.8000	86.270	+3.107%	433,895	+22.754%
2024-07-09	81.01	83.7225	81.0100	83.670	+2.776%	476,377	+26.569%
2024-07-08	82.20	82.9450	81.3400	81.410	-0.208%	228,417	+30.082%
2024-07-05	82.29	82.6100	81.1600	81.580	-1.067%	287,894	+29.811%
2024-07-03	83.98	84.0000	82.4500	82.460	-1.493%	192,524	+28.426%
2024-07-02	82.21	83.7700	81.6400	83.710	+1.590%	322,771	+26.508%
2024-07-01	83.15	84.4500	82.3600	82.400	-1.223%	609,416	+28.519%
2024-06-28	82.84	83.6350	82.1600	83.420	+1.645%	696,535	+26.948%
2024-06-27	81.57	82.1200	79.9350	82.070	+0.984%	219,705	+29.036%
2024-06-26	80.56	81.2800	80.2950	81.270	+0.457%	289,305	+30.306%
2024-06-25	82.04	82.8900	80.7800	80.900	-1.951%	313,364	+30.902%
2024-06-24	80.35	83.1200	79.8750	82.510	+3.656%	507,672	+28.348%
2024-06-21	80.45	81.7550	79.5000	79.600	-1.167%	678,401	+33.040%
2024-06-20	80.73	81.2200	80.3300	80.540	-0.519%	243,064	+31.487%
2024-06-18	80.40	81.2400	80.2250	80.960	+0.372%	588,921	+30.805%
2024-06-17	79.92	80.6800	79.2500	80.660	+0.863%	198,702	+31.292%
2024-06-14	79.83	80.8100	79.5050	79.970	-0.990%	259,202	+32.425%
2024-06-13	81.10	82.2800	80.3150	80.770	-0.944%	362,880	+31.113%
2024-06-12	82.28	83.0000	80.7600	81.540	+2.116%	309,895	+29.875%
2024-06-11	79.64	80.4300	79.1600	79.850	-0.573%	407,199	+32.624%
2024-06-10	79.69	81.0000	78.9100	80.310	-0.705%	446,950	+31.864%
2024-06-07	80.79	81.2900	80.0100	80.880	-0.160%	295,539	+30.935%
2024-06-06	80.56	81.0300	79.4500	81.010	+0.285%	305,155	+30.725%
2024-06-05	80.79	81.1100	79.9800	80.780	+0.736%	258,468	+31.097%
2024-06-04	80.42	81.4200	80.0300	80.190	-1.450%	414,880	+32.061%
2024-06-03	83.26	83.4200	80.6750	81.370	-1.298%	327,954	+30.146%
2024-05-31	82.39	82.8800	81.6650	82.440	+2.042%	348,087	+28.457%
2024-05-30	80.16	81.3100	79.1300	80.790	+2.357%	242,147	+31.081%
2024-05-29	79.30	80.0000	78.5575	78.930	-2.048%	470,800	+34.170%
2024-05-28	83.15	83.3800	80.2400	80.580	-2.681%	308,499	+31.422%
2024-05-24	82.88	83.1600	81.8100	82.800	+0.779%	200,241	+27.899%
2024-05-23	84.63	84.8950	81.9350	82.160	-2.631%	340,546	+28.895%
2024-05-22	85.29	85.5950	83.9200	84.380	-1.425%	312,941	+25.504%
2024-05-21	85.73	86.9950	85.3900	85.600	-0.291%	468,851	+23.715%
2024-05-20	86.04	87.2096	85.7200	85.850	-0.337%	581,123	+23.355%
2024-05-17	84.84	86.7200	84.4000	86.140	+2.025%	572,303	+22.939%
2024-05-16	85.60	85.7600	84.3700	84.430	-1.826%	326,867	+25.429%
2024-05-15	85.00	86.1300	84.4200	86.000	+2.466%	535,570	+23.140%
2024-05-14	84.46	85.1000	83.0300	83.930	+0.191%	585,091	+26.177%
2024-05-13	83.15	83.8000	82.4600	83.770	+1.564%	711,777	+26.418%
2024-05-10	81.92	82.7200	80.5000	82.480	+1.078%	832,786	+28.395%
2024-05-09	83.10	83.1600	81.5000	81.600	-1.840%	586,625	+29.779%
2024-05-08	81.75	83.5000	81.7000	83.130	+1.119%	422,707	+27.391%
2024-05-07	82.63	83.3000	81.9400	82.210	+0.122%	591,981	+28.816%
2024-05-06	83.40	83.6300	82.0400	82.110	-0.545%	375,052	+28.973%
2024-05-03	82.88	83.5700	81.6300	82.560	+0.843%	548,977	+28.270%
2024-05-02	80.94	82.4200	80.1500	81.870	+2.581%	799,068	+29.351%
2024-05-01	80.60	81.0000	79.1200	79.810	+0.188%	1,217,990	+32.690%
2024-04-30	80.00	81.4400	77.8000	79.660	+2.457%	1,509,136	+32.940%
2024-04-29	76.28	80.5300	76.0000	77.750	-6.517%	2,637,418	+36.206%
2024-04-26	83.54	84.5700	83.1000	83.170	-0.586%	129,648	+27.330%
2024-04-25	83.84	83.9750	82.5800	83.660	-1.321%	127,618	+26.584%
2024-04-24	82.91	84.8900	82.7800	84.780	+1.242%	161,671	+24.912%
2024-04-23	83.58	84.9600	82.5400	83.740	+0.215%	123,932	+26.463%
2024-04-22	81.72	83.7650	81.3500	83.560	+2.603%	159,046	+26.735%
2024-04-19	79.70	81.8350	79.2900	81.440	+1.546%	303,919	+30.034%
2024-04-18	79.72	80.8650	79.5200	80.200	+0.665%	176,160	+32.045%
2024-04-17	80.35	80.6650	79.6600	79.670	+0.290%	188,345	+32.923%
2024-04-16	79.06	80.0100	78.4600	79.440	-0.389%	192,321	+33.308%
2024-04-15	80.57	81.2750	78.9388	79.750	-0.400%	138,390	+32.790%
2024-04-12	79.91	81.5550	79.4000	80.070	-0.879%	142,293	+32.259%
2024-04-11	80.90	81.5400	79.5000	80.780	+0.087%	123,213	+31.097%
2024-04-10	82.17	82.1700	79.9900	80.710	-4.395%	217,295	+31.211%
2024-04-09	84.66	84.9200	84.1100	84.420	+0.214%	94,383	+25.444%
2024-04-08	83.58	84.7100	83.5800	84.240	+1.165%	86,614	+25.712%
2024-04-05	82.74	83.8300	82.5600	83.270	+0.458%	178,473	+27.177%
2024-04-04	83.96	85.1150	82.6200	82.890	-0.385%	181,849	+27.760%
2024-04-03	82.39	83.9150	82.3900	83.210	-0.048%	191,167	+27.268%
2024-04-02	83.20	84.3600	82.4300	83.250	-1.549%	197,612	+27.207%
2024-04-01	87.00	87.0000	84.5200	84.560	-2.793%	339,591	+25.237%
2024-03-28	85.50	87.3600	83.6000	86.990	+1.612%	318,710	+21.738%
2024-03-27	82.82	85.6100	82.7200	85.610	+3.883%	184,531	+23.701%
2024-03-26	82.25	82.6100	81.7500	82.410	+1.055%	203,414	+28.504%
2024-03-25	81.25	82.1500	81.2500	81.550	+0.456%	59,726	+29.859%
2024-03-22	83.15	83.1500	81.0300	81.180	-2.110%	182,675	+30.451%
2024-03-21	81.60	83.0200	81.4200	82.930	+2.231%	242,458	+27.698%
2024-03-20	79.20	81.9150	78.4200	81.120	+2.063%	253,358	+30.547%
2024-03-19	78.50	79.8300	78.5000	79.480	+1.210%	151,237	+33.241%
2024-03-18	79.13	79.4800	78.4100	78.530	-1.121%	195,857	+34.853%
2024-03-15	78.83	80.6000	78.8300	79.420	+0.189%	683,711	+33.342%
2024-03-14	80.00	80.0600	78.6700	79.270	-1.528%	289,283	+33.594%
2024-03-13	79.53	81.1700	79.5300	80.500	+0.814%	200,028	+31.553%
2024-03-12	81.59	82.1300	79.7300	79.850	-2.515%	361,124	+32.624%
2024-03-11	82.38	82.7750	81.5600	81.910	-1.158%	173,366	+29.288%
2024-03-08	84.32	84.6600	82.8500	82.870	-1.015%	140,854	+27.791%
2024-03-07	84.60	85.1900	83.4300	83.720	-0.048%	125,972	+26.493%
2024-03-06	83.98	85.5100	81.7600	83.760	-0.143%	208,328	+26.433%
2024-03-05	80.15	83.9700	79.7200	83.880	+4.238%	208,097	+26.252%
2024-03-04	80.79	82.2200	80.2900	80.470	-0.161%	149,516	+31.602%
2024-03-01	81.00	81.3150	79.3100	80.600	-1.238%	265,930	+31.390%
2024-02-29	81.18	82.2100	80.6600	81.610	+2.448%	437,542	+29.764%
2024-02-28	79.82	80.6600	79.5100	79.660	-1.264%	208,547	+32.940%
2024-02-27	80.37	81.0100	80.0504	80.680	+0.812%	144,361	+31.259%
2024-02-26	80.30	81.3050	79.3900	80.030	-0.892%	135,334	+32.325%
2024-02-23	80.31	81.5900	79.7500	80.750	+0.448%	151,741	+31.146%
2024-02-22	80.54	81.2850	79.9550	80.390	-0.359%	169,972	+31.733%
2024-02-21	80.90	80.9400	80.0150	80.680	-0.775%	134,689	+31.259%
2024-02-20	79.91	81.7600	79.7000	81.310	+0.259%	137,442	+30.242%
2024-02-16	82.00	82.7850	81.0700	81.100	-1.923%	160,557	+30.580%
2024-02-15	80.17	82.7250	80.1700	82.690	+3.388%	300,387	+28.069%
2024-02-14	79.90	80.2900	78.7900	79.980	+1.407%	208,343	+32.408%
2024-02-13	80.13	80.9200	77.5900	78.870	-4.907%	355,216	+34.272%
2024-02-12	81.49	83.7550	81.4900	82.940	+1.555%	193,085	+27.683%
2024-02-09	80.44	81.7600	79.7100	81.670	+1.719%	191,965	+29.668%
2024-02-08	79.00	80.3000	78.5100	80.290	+1.440%	232,356	+31.897%
2024-02-07	79.54	80.0000	77.8200	79.150	-0.490%	224,199	+33.797%
2024-02-06	80.40	80.9100	78.9000	79.540	-1.008%	198,700	+33.141%
2024-02-05	81.39	82.0300	78.6400	80.350	-2.274%	259,984	+31.798%
2024-02-02	81.65	83.6360	81.4400	82.220	-1.462%	371,426	+28.801%
2024-02-01	83.25	84.4100	79.0400	83.440	+1.139%	473,210	+26.918%
2024-01-31	82.79	86.2400	81.6100	82.500	-1.233%	788,201	+28.364%
2024-01-30	83.10	83.9500	82.9500	83.530	+0.072%	219,790	+26.781%
2024-01-29	82.29	83.4800	81.8300	83.470	+1.434%	164,238	+26.872%
2024-01-26	82.12	82.6000	81.3050	82.290	+1.007%	140,336	+28.691%
2024-01-25	82.76	83.0000	80.3000	81.470	-0.403%	189,215	+29.986%
2024-01-24	81.06	82.4100	81.0600	81.800	+1.413%	308,479	+29.462%
2024-01-23	83.16	83.2700	80.6500	80.660	-2.112%	159,408	+31.292%
2024-01-22	81.51	82.4100	78.5250	82.400	+2.119%	163,158	+28.519%
2024-01-19	79.48	80.8100	78.5100	80.690	+2.113%	170,905	+31.243%
2024-01-18	78.95	79.3400	78.1900	79.020	+0.688%	106,689	+34.017%
2024-01-17	76.73	78.6500	76.7300	78.480	+0.358%	174,668	+34.939%
2024-01-16	78.60	79.2850	77.9400	78.200	-1.685%	215,153	+35.422%
2024-01-12	81.26	81.4200	78.9200	79.540	-1.057%	137,533	+33.141%
2024-01-11	81.08	81.7000	79.0200	80.390	-1.471%	211,441	+31.733%
2024-01-10	81.12	81.6400	80.4600	81.590	+0.579%	177,390	+29.795%
2024-01-09	80.93	81.5000	80.6100	81.120	-1.422%	177,346	+30.547%
2024-01-08	81.24	82.2900	80.6900	82.290	+1.218%	109,111	+28.691%
2024-01-05	80.40	82.3200	78.7400	81.300	+0.271%	191,885	+30.258%
2024-01-04	81.80	82.5000	80.9800	81.080	-0.625%	220,203	+30.612%
2024-01-03	83.52	83.5200	81.2400	81.590	-2.742%	196,377	+29.795%
2024-01-02	82.75	84.8600	82.7500	83.890	+0.407%	195,378	+26.237%
2023-12-29	84.13	84.9700	83.3400	83.550	-1.229%	243,135	+26.750%
2023-12-28	83.54	84.6700	83.5000	84.590	+0.870%	214,015	+25.192%
2023-12-27	84.06	84.2900	83.1000	83.860	+0.167%	131,760	+26.282%
2023-12-26	83.20	84.2850	83.1400	83.720	+1.148%	221,980	+26.493%
2023-12-22	83.10	84.1300	82.6900	82.770	+0.412%	292,602	+27.945%
2023-12-21	82.74	82.7400	81.1897	82.430	+1.054%	271,053	+28.473%
2023-12-20	83.31	84.7500	81.5400	81.570	-2.440%	316,846	+29.827%
2023-12-19	82.98	84.4900	82.6600	83.610	+0.905%	261,374	+26.659%
2023-12-18	83.64	83.7000	82.0550	82.860	-0.145%	327,571	+27.806%
2023-12-15	84.28	85.0000	82.1550	82.980	-1.542%	1,215,918	+27.621%

document.getElementById("Jbx8CW").onerror = function(){this.style.display='none';}; .dark-mode .ztlV80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ztlV80{ color: #333333; background-color: white; border: 2px solid #333333; }UMBFUMB Financial Corpstock NASDAQ

UMBF
UMB Financial Corp
stock NASDAQ