Dark

UMBF
UMB Financial Corp
stock NASDAQ

At Close

Sep 4, 2026 3:59:55 PM EDT

143.69USD+0.174%(+0.25)400,245

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 3, 2026 8:01:30 AM EDT

142.10USD-0.934%(-1.34)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

143.76USD+0.049%(+0.07)89,134

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	142.8800	144.3600	142.8800	143.7600	+0.223%	400,245	0.000%
2026-09-03	142.6900	144.2100	141.5750	143.4400	+1.078%	411,005	+0.223%
2026-09-02	138.8500	142.7050	138.5250	141.9100	+2.871%	671,072	+1.304%
2026-09-01	141.1500	141.6300	137.5600	137.9500	-2.598%	571,107	+4.212%
2026-08-31	144.4100	144.6000	140.9000	141.6300	-2.044%	505,739	+1.504%
2026-08-28	144.7600	145.6400	143.9000	144.5850	+0.031%	467,732	-0.571%
2026-08-27	142.2100	145.0700	141.9600	144.5400	+0.837%	565,104	-0.540%
2026-08-26	144.3200	144.7200	143.1850	143.3400	-0.160%	295,827	+0.293%
2026-08-25	144.1300	144.4750	142.3800	143.5700	-0.271%	323,176	+0.132%
2026-08-24	145.3000	146.7900	143.6400	143.9600	-0.813%	262,206	-0.139%
2026-08-21	146.9600	147.7500	144.0100	145.1400	-0.494%	379,944	-0.951%
2026-08-20	146.3700	147.5200	145.0000	145.8600	-0.164%	403,318	-1.440%
2026-08-19	150.3400	150.4300	145.4900	146.1000	-2.587%	522,307	-1.602%
2026-08-18	152.5700	152.5700	149.7000	149.9800	-1.296%	349,512	-4.147%
2026-08-17	151.5000	153.3200	151.4900	151.9500	-0.059%	587,914	-5.390%
2026-08-14	150.7500	152.4750	148.8510	152.0400	+0.769%	431,409	-5.446%
2026-08-13	150.0000	151.3150	149.6200	150.8800	+0.957%	472,735	-4.719%
2026-08-12	147.7100	149.6790	147.2700	149.4500	+1.295%	473,397	-3.807%
2026-08-11	147.0000	149.1100	146.6700	147.5400	+0.979%	761,104	-2.562%
2026-08-10	144.7600	146.8900	144.2200	146.1100	+0.350%	604,442	-1.608%
2026-08-07	144.3900	146.6550	143.8000	145.6000	+0.324%	408,873	-1.264%
2026-08-06	147.4100	148.7050	144.9400	145.1300	-1.144%	428,473	-0.944%
2026-08-05	149.1500	149.1500	146.6300	146.8100	-1.025%	504,428	-2.078%
2026-08-04	147.0400	150.0000	146.4000	148.3300	+0.877%	703,632	-3.081%
2026-08-03	146.5000	148.7100	146.4900	147.0400	+0.899%	414,393	-2.231%
2026-07-31	145.6300	146.2500	144.1050	145.7300	+0.151%	723,838	-1.352%
2026-07-30	149.1300	149.9800	145.3800	145.5100	-1.861%	758,396	-1.203%
2026-07-29	146.3000	149.6250	144.2500	148.2700	+2.980%	1,078,347	-3.042%
2026-07-28	141.0300	144.7950	139.0600	143.9800	+2.135%	831,475	-0.153%
2026-07-27	141.8900	142.9800	140.5800	140.9700	-0.163%	830,338	+1.979%
2026-07-24	140.2600	142.7900	139.3700	141.2000	+1.495%	788,653	+1.813%
2026-07-23	139.0600	139.1800	137.2300	139.1200	-1.179%	743,051	+3.335%
2026-07-22	144.0100	144.0100	140.6800	140.7800	-2.107%	738,936	+2.117%
2026-07-21	144.1500	144.2400	141.8500	143.8100	-0.512%	484,050	-0.035%
2026-07-20	145.9300	147.2700	143.9300	144.5500	-0.986%	380,101	-0.547%
2026-07-17	146.6500	147.8400	145.3800	145.9900	-1.371%	392,252	-1.528%
2026-07-16	145.2500	148.3100	145.2500	148.0200	+1.865%	569,307	-2.878%
2026-07-15	143.2600	146.5700	142.2550	145.3100	+1.893%	550,615	-1.067%
2026-07-14	144.3300	145.1800	142.5500	142.6100	-1.164%	544,587	+0.806%
2026-07-13	144.5900	145.1100	143.0000	144.2900	-0.207%	544,423	-0.367%
2026-07-10	144.6100	145.6500	143.4000	144.5900	+0.612%	394,232	-0.574%
2026-07-09	142.2500	145.2500	142.2500	143.7100	+1.147%	536,477	+0.035%
2026-07-08	144.8400	145.4300	140.4600	142.0800	-2.688%	914,713	+1.182%
2026-07-07	144.4100	146.9000	144.0990	146.0050	+1.104%	1,009,350	-1.538%
2026-07-06	144.1000	145.2400	143.8800	144.4100	+0.424%	546,589	-0.450%
2026-07-02	145.6700	146.5913	142.4700	143.8000	-1.270%	579,643	-0.028%
2026-07-01	142.7600	146.6000	141.5700	145.6500	+2.024%	679,998	-1.298%
2026-06-30	141.9800	143.2800	140.2900	142.7600	+0.549%	593,320	+0.700%
2026-06-29	143.8100	144.8500	140.8100	141.9800	-2.022%	1,134,351	+1.254%
2026-06-26	143.9300	145.6900	142.9100	144.9100	+1.046%	2,541,116	-0.794%
2026-06-25	141.6300	144.7850	139.6250	143.4100	+1.371%	702,559	+0.244%
2026-06-24	139.8250	141.9800	139.4100	141.4700	+1.427%	790,636	+1.619%
2026-06-23	136.6700	139.8900	132.9650	139.4800	+1.855%	741,600	+3.069%
2026-06-22	134.8200	137.3100	132.3300	136.9400	+2.916%	844,553	+4.980%
2026-06-18	133.7200	134.4700	132.3000	133.0600	+0.370%	1,251,438	+8.041%
2026-06-17	134.4700	136.4700	131.2100	132.5700	-2.032%	541,786	+8.441%
2026-06-16	136.4750	136.9100	125.1450	135.3200	+0.812%	447,707	+6.237%
2026-06-15	136.3800	137.5600	133.8101	134.2300	-0.842%	480,162	+7.100%
2026-06-12	133.6100	135.5400	132.9274	135.3700	+2.158%	539,127	+6.198%
2026-06-11	131.9600	133.2550	130.6401	132.5100	+0.417%	676,063	+8.490%
2026-06-10	131.7300	133.3100	131.3150	131.9600	+0.106%	547,654	+8.942%
2026-06-09	130.6500	133.6100	129.8100	131.8200	+2.107%	889,344	+9.058%
2026-06-08	130.3400	131.2400	128.6400	129.1000	-0.631%	711,557	+11.356%
2026-06-05	129.0300	130.6600	128.3700	129.9200	+0.948%	618,337	+10.653%
2026-06-04	128.5800	130.4900	128.0400	128.7000	+1.860%	699,128	+11.702%
2026-06-03	128.6400	129.7250	125.9900	126.3500	-2.198%	517,607	+13.779%
2026-06-02	127.3000	129.7600	126.8200	129.1900	+0.812%	540,026	+11.278%
2026-06-01	130.4800	130.4800	127.4450	128.1500	-2.369%	349,817	+12.181%
2026-05-29	131.2800	132.4000	129.8450	131.2600	-0.038%	754,898	+9.523%
2026-05-28	130.1800	132.6300	129.9600	131.3100	-0.342%	465,189	+9.481%
2026-05-27	134.3900	134.8600	131.2000	131.7600	-1.957%	589,710	+9.107%
2026-05-26	132.2800	134.6450	131.6100	134.3900	+2.424%	673,399	+6.972%
2026-05-22	131.3100	131.6700	130.5100	131.2100	+0.199%	666,513	+9.565%
2026-05-21	129.2700	131.4873	129.1000	130.9500	+0.591%	569,620	+9.782%
2026-05-20	126.1800	130.5900	124.7850	130.1800	+3.424%	874,801	+10.432%
2026-05-19	126.3000	126.6200	124.7201	125.8700	-0.749%	477,447	+14.213%
2026-05-18	125.1700	127.5800	124.9100	126.8200	+1.741%	566,083	+13.358%
2026-05-15	127.0900	127.0900	123.7000	124.6500	-2.020%	678,287	+15.331%
2026-05-14	127.7600	128.8400	126.9700	127.2200	+0.673%	621,047	+13.001%
2026-05-13	128.9000	129.1200	126.0000	126.3700	-2.024%	543,913	+13.761%
2026-05-12	130.2000	130.8650	126.8000	128.9800	-1.028%	675,130	+11.459%
2026-05-11	131.8600	132.3535	128.5600	130.3200	-0.792%	646,586	+10.313%
2026-05-08	131.4800	132.2800	130.6200	131.3600	+0.145%	521,812	+9.440%
2026-05-07	133.9500	134.6700	130.8622	131.1700	-2.075%	694,719	+9.598%
2026-05-06	132.2000	134.2000	131.9500	133.9500	+2.205%	743,499	+7.324%
2026-05-05	129.7200	131.1400	128.9550	131.0600	+1.275%	610,595	+9.690%
2026-05-04	128.2700	130.4600	126.4700	129.4100	+0.132%	712,040	+11.089%
2026-05-01	126.5800	129.8400	125.8600	129.2400	+2.433%	906,303	+11.235%
2026-04-30	124.1900	126.6600	123.4400	126.1700	+1.570%	1,252,154	+13.942%
2026-04-29	127.8000	129.7000	122.1950	124.2200	-0.901%	2,403,187	+15.730%
2026-04-28	125.1300	126.4100	123.9450	125.3500	+0.958%	1,274,531	+14.687%
2026-04-27	121.9200	124.6200	117.8350	124.1600	+1.587%	665,367	+15.786%
2026-04-24	122.9600	123.9600	121.1400	122.2200	-1.133%	762,558	+17.624%
2026-04-23	123.2700	124.4100	122.3000	123.6200	+0.766%	540,836	+16.292%
2026-04-22	123.6800	123.6800	121.9600	122.6800	-0.293%	536,647	+17.183%
2026-04-21	123.9700	124.9100	122.5550	123.0400	-0.886%	470,124	+16.840%
2026-04-20	122.6500	124.7400	122.6500	124.1400	+0.445%	404,667	+15.805%
2026-04-17	122.1900	125.1300	121.9400	123.5900	+2.522%	577,052	+16.320%
2026-04-16	119.1600	121.2350	119.1600	120.5500	+0.567%	510,225	+19.253%
2026-04-15	120.9900	121.1000	119.3300	119.8700	-0.630%	490,802	+19.930%
2026-04-14	120.0000	121.1800	118.8300	120.6300	+0.141%	448,822	+19.174%
2026-04-13	119.9200	120.6700	118.8100	120.4600	+0.191%	457,000	+19.343%
2026-04-10	120.3400	120.8350	119.0700	120.2300	-0.480%	711,867	+19.571%
2026-04-09	119.1200	122.2550	119.1000	120.8100	+0.625%	727,419	+18.997%
2026-04-08	120.4300	121.9200	119.5600	120.0600	+3.269%	782,258	+19.740%
2026-04-07	115.4600	116.8000	113.5450	116.2600	+1.061%	608,454	+23.654%
2026-04-06	114.3400	115.7400	113.7900	115.0400	0.000%	452,476	+24.965%
2026-04-02	112.6400	115.4400	111.9150	115.0400	+0.340%	424,387	+24.965%
2026-04-01	113.5600	116.0400	113.2100	114.6500	+1.649%	627,899	+25.390%
2026-03-31	111.6600	113.4300	110.6100	112.7900	+2.555%	681,473	+27.458%
2026-03-30	110.3400	110.7100	109.0950	109.9800	+0.936%	550,354	+30.715%
2026-03-27	110.7400	111.5700	108.7100	108.9600	-2.366%	538,579	+31.938%
2026-03-26	111.5200	114.1199	111.1800	111.6000	-0.994%	446,250	+28.817%
2026-03-25	112.6600	113.5100	111.4900	112.7200	+0.958%	415,996	+27.537%
2026-03-24	109.2300	113.0600	109.2100	111.6500	+0.486%	436,035	+28.760%
2026-03-23	112.3300	113.9900	111.0400	111.1100	+1.898%	539,751	+29.385%
2026-03-20	109.6100	109.6450	107.6750	109.0400	-0.201%	1,123,084	+31.842%
2026-03-19	108.5300	110.6300	107.1200	109.2600	+0.183%	625,884	+31.576%
2026-03-18	109.9800	110.2400	108.4200	109.0600	-1.490%	542,847	+31.817%
2026-03-17	112.0400	113.5100	110.1401	110.7100	-0.234%	409,118	+29.853%
2026-03-16	111.9400	112.5000	110.8400	110.9700	+0.535%	630,816	+29.549%
2026-03-13	112.3000	112.9600	109.8500	110.3800	-1.394%	424,959	+30.241%
2026-03-12	108.9400	112.1500	108.3500	111.9400	+0.188%	801,540	+28.426%
2026-03-11	111.5000	112.7100	110.6200	111.7300	-0.861%	479,984	+28.667%
2026-03-10	112.9600	115.7000	111.9800	112.7000	-1.106%	499,708	+27.560%
2026-03-09	111.7900	114.3550	109.6100	113.9600	+0.414%	603,756	+26.150%
2026-03-06	112.9700	113.9200	111.1700	113.4900	-3.380%	925,314	+26.672%
2026-03-05	117.2600	119.0100	116.3400	117.4600	-1.451%	497,440	+22.391%
2026-03-04	119.3600	120.3600	118.3100	119.1900	+1.232%	577,298	+20.614%
2026-03-03	114.3000	118.3800	113.4000	117.7400	+0.076%	540,855	+22.100%
2026-03-02	114.0000	118.8700	113.0500	117.6500	+1.527%	578,388	+22.193%
2026-02-27	120.6300	121.6200	114.5500	115.8800	-6.344%	802,682	+24.059%
2026-02-26	122.5900	124.4700	121.4450	123.7300	+1.501%	395,589	+16.188%
2026-02-25	121.1300	122.3000	119.5750	121.9000	+1.915%	517,339	+17.933%
2026-02-24	120.0500	120.8400	118.3500	119.6100	-0.367%	499,348	+20.191%
2026-02-23	126.7500	127.3300	118.8750	120.0500	-5.361%	535,292	+19.750%
2026-02-20	126.3000	127.6150	124.7000	126.8500	+0.579%	505,528	+13.331%
2026-02-19	126.9900	127.4150	124.6500	126.1200	-1.361%	443,231	+13.987%
2026-02-18	127.5400	130.0000	125.3400	127.8600	+0.070%	554,455	+12.435%
2026-02-17	129.1600	130.2550	127.1600	127.7700	-0.777%	485,298	+12.515%
2026-02-13	128.6400	129.6300	126.6200	128.7700	-0.171%	393,504	+11.641%
2026-02-12	133.6200	134.0800	128.3100	128.9900	-2.399%	436,639	+11.451%
2026-02-11	133.4900	135.0000	131.2950	132.1600	-0.534%	457,332	+8.777%
2026-02-10	133.4900	135.4999	131.9000	132.8700	-1.057%	470,708	+8.196%
2026-02-09	133.8700	136.0150	133.5450	134.2900	-0.022%	400,992	+7.052%
2026-02-06	133.8200	136.1100	133.4350	134.3200	+1.711%	711,905	+7.028%
2026-02-05	130.9000	132.8400	130.2465	132.0600	+0.832%	726,551	+8.860%
2026-02-04	128.9700	132.4850	128.5550	130.9700	+2.352%	719,454	+9.766%
2026-02-03	128.1400	131.6000	127.0100	127.9600	-0.070%	664,495	+12.348%
2026-02-02	126.5900	129.6600	126.0100	128.0500	+0.716%	637,456	+12.269%
2026-01-30	127.0900	128.5400	125.0650	127.1400	-0.102%	686,662	+13.072%
2026-01-29	126.6200	128.0000	125.0650	127.2700	+2.094%	707,866	+12.957%
2026-01-28	121.2300	129.9800	121.2300	124.6600	-0.160%	1,238,860	+15.322%
2026-01-27	122.9200	124.9900	121.7600	124.8600	+1.927%	921,634	+15.137%
2026-01-26	123.0100	124.4900	121.6300	122.5000	-0.536%	536,801	+17.355%
2026-01-23	124.0300	124.8400	122.0800	123.1600	-1.527%	564,580	+16.726%
2026-01-22	126.4200	129.1825	124.7100	125.0700	-1.005%	460,654	+14.944%
2026-01-21	121.8100	126.9600	121.3300	126.3400	+4.838%	594,938	+13.788%
2026-01-20	120.1000	122.4500	120.0100	120.5100	-1.278%	343,481	+19.293%
2026-01-16	123.0300	123.7700	121.7700	122.0700	-0.998%	365,981	+17.768%
2026-01-15	120.8500	124.1050	120.8500	123.3000	+2.120%	434,526	+16.594%
2026-01-14	118.5300	121.3043	117.3800	120.7400	+1.633%	387,206	+19.066%
2026-01-13	119.0100	120.2600	118.3600	118.8000	-0.151%	343,350	+21.010%
2026-01-12	119.9600	121.0750	118.3200	118.9800	-2.106%	538,212	+20.827%
2026-01-09	123.1900	123.9800	120.9000	121.5400	-1.155%	608,355	+18.282%
2026-01-08	119.4700	123.9800	119.4700	122.9600	+2.262%	334,249	+16.916%
2026-01-07	120.9400	121.5700	118.8300	120.2400	-0.980%	327,740	+19.561%
2026-01-06	118.9700	121.5400	118.4100	121.4300	+1.420%	413,886	+18.389%
2026-01-05	115.9900	120.7700	115.9900	119.7300	+2.790%	435,353	+20.070%
2026-01-02	115.1200	117.1400	113.6100	116.4800	+1.252%	332,376	+23.420%
2025-12-31	116.7400	116.7900	114.9750	115.0400	-1.406%	389,576	+24.965%
2025-12-30	117.1600	117.1600	116.3600	116.6800	-0.410%	323,243	+23.209%
2025-12-29	119.1300	119.4500	116.5600	117.1600	-1.463%	516,399	+22.704%
2025-12-26	118.9200	119.0800	118.1400	118.9000	0.000%	275,150	+20.908%
2025-12-24	119.5200	119.7250	118.5800	118.9000	-0.260%	173,832	+20.908%
2025-12-23	119.4200	120.0600	119.0300	119.2100	-0.584%	307,477	+20.594%
2025-12-22	118.9500	120.2550	118.9500	119.9100	+0.807%	417,846	+19.890%
2025-12-19	119.4300	119.8100	118.1700	118.9500	-0.701%	1,417,159	+20.858%
2025-12-18	120.1000	121.0100	119.1800	119.7900	+0.681%	513,311	+20.010%
2025-12-17	118.6300	120.0200	117.6900	118.9800	-0.042%	649,337	+20.827%
2025-12-16	119.3000	119.5700	118.1100	119.0300	-0.067%	568,111	+20.776%
2025-12-15	119.1000	119.5200	117.3800	119.1100	+0.795%	661,024	+20.695%
2025-12-12	120.5800	120.5800	117.0500	118.1700	-1.426%	621,807	+21.655%
2025-12-11	118.3500	120.4400	118.3500	119.8800	+1.224%	525,760	+19.920%
2025-12-10	113.4400	119.1700	112.8600	118.4300	+3.932%	587,198	+21.388%
2025-12-09	114.5700	116.6900	113.8050	113.9500	-0.254%	474,804	+26.161%
2025-12-08	115.8100	116.5100	113.8050	114.2400	-0.609%	472,127	+25.840%
2025-12-05	115.1500	115.3950	114.3000	114.9400	-0.811%	367,343	+25.074%
2025-12-04	114.3800	116.0700	114.0600	115.8800	+0.765%	535,638	+24.059%
2025-12-03	111.5700	115.1650	110.4000	115.0000	+3.604%	578,581	+25.009%
2025-12-02	112.9900	113.6100	110.8150	111.0000	-1.289%	330,833	+29.514%
2025-12-01	110.3500	112.8400	110.0200	112.4500	+1.233%	367,805	+27.843%
2025-11-28	112.2300	112.3800	110.6100	111.0800	-0.839%	156,154	+29.420%
2025-11-26	111.7100	113.0400	111.4000	112.0200	-0.160%	331,372	+28.334%
2025-11-25	109.4500	114.1799	109.3600	112.2000	+2.738%	462,749	+28.128%
2025-11-24	108.3000	109.7200	107.4950	109.2100	+0.349%	493,427	+31.636%
2025-11-21	104.9500	110.2331	104.6200	108.8300	+4.273%	509,341	+32.096%
2025-11-20	105.4400	106.6200	103.8101	104.3700	+0.279%	356,164	+37.741%
2025-11-19	104.3300	105.9500	103.5200	104.0800	-0.086%	364,527	+38.125%
2025-11-18	103.7700	105.1400	103.3800	104.1700	+0.173%	397,260	+38.005%
2025-11-17	107.8800	108.3700	103.5200	103.9900	-4.068%	384,457	+38.244%
2025-11-14	108.0800	108.9300	107.5950	108.4000	-0.578%	416,444	+32.620%
2025-11-13	109.0300	110.6800	107.8800	109.0300	-0.710%	455,969	+31.854%
2025-11-12	109.9100	111.3200	109.4250	109.8100	+0.009%	345,701	+30.917%
2025-11-11	110.1700	111.1700	109.1100	109.8000	-0.390%	306,152	+30.929%
2025-11-10	109.1300	111.0150	109.1300	110.2300	+1.138%	515,814	+30.418%
2025-11-07	106.6700	109.1000	106.0000	108.9900	+1.803%	371,629	+31.902%
2025-11-06	107.5200	107.8000	106.5500	107.0600	-0.093%	644,425	+34.280%
2025-11-05	106.6900	108.4700	105.5500	107.1600	+0.828%	425,709	+34.155%
2025-11-04	106.7500	106.7500	104.9200	106.2800	-0.960%	590,929	+35.265%
2025-11-03	106.3600	107.4750	105.3400	107.3100	+0.402%	571,993	+33.967%
2025-10-31	106.5600	107.3400	103.8600	106.8800	-0.591%	660,555	+34.506%
2025-10-30	108.1500	110.8500	107.2500	107.5150	-1.072%	583,008	+33.712%
2025-10-29	112.2900	113.6700	107.7400	108.6800	-3.215%	929,632	+32.278%
2025-10-28	112.7200	113.7550	111.3400	112.2900	-0.129%	625,243	+28.026%
2025-10-27	114.2500	114.6500	112.0600	112.4350	-0.999%	485,425	+27.861%
2025-10-24	112.5000	114.1700	111.7300	113.5700	+2.159%	462,091	+26.583%
2025-10-23	111.6200	111.9800	109.8825	111.1700	-0.206%	341,467	+29.315%
2025-10-22	112.2900	113.6350	110.9600	111.4000	-0.420%	406,656	+29.048%
2025-10-21	112.1400	112.5700	108.7850	111.8700	-0.436%	377,104	+28.506%
2025-10-20	109.6600	112.7500	109.3700	112.3600	+3.225%	367,025	+27.946%
2025-10-17	108.4900	110.0900	107.3000	108.8500	+1.322%	610,830	+32.072%
2025-10-16	115.8400	117.4300	106.4100	107.4300	-7.587%	738,183	+33.817%
2025-10-15	118.6900	119.2200	115.7400	116.2500	-1.832%	302,904	+23.665%
2025-10-14	115.5700	119.3500	115.2950	118.4200	+1.902%	563,418	+21.398%
2025-10-13	114.7100	116.5050	113.8400	116.2100	+2.823%	316,518	+23.707%
2025-10-10	119.2800	119.6400	112.8500	113.0200	-4.761%	369,250	+27.199%
2025-10-09	118.6800	119.6400	117.5601	118.6700	-0.261%	348,365	+21.143%
2025-10-08	119.6000	120.7900	117.9200	118.9800	+0.498%	357,525	+20.827%
2025-10-07	120.2500	120.7700	117.8900	118.3900	-1.333%	317,643	+21.429%
2025-10-06	119.8400	121.8900	119.0450	119.9900	+0.410%	467,145	+19.810%
2025-10-03	118.7600	119.9750	118.4700	119.5000	+1.014%	380,368	+20.301%
2025-10-02	118.0800	118.6750	116.8122	118.3000	0.000%	301,978	+21.522%
2025-10-01	117.7700	118.4700	115.9900	118.3000	-0.042%	395,298	+21.522%
2025-09-30	118.4900	119.0000	116.7401	118.3500	-0.118%	435,549	+21.470%
2025-09-29	120.4900	121.5000	117.1900	118.4900	-0.787%	454,936	+21.327%
2025-09-26	119.2000	120.3300	118.1800	119.4300	+0.530%	311,256	+20.372%
2025-09-25	118.8800	119.1900	117.3600	118.8000	+0.051%	320,123	+21.010%
2025-09-24	120.0100	120.3700	118.1000	118.7400	-0.959%	364,357	+21.071%
2025-09-23	120.2600	121.6350	118.9900	119.8900	+0.318%	435,052	+19.910%
2025-09-22	121.8100	122.1400	119.0100	119.5100	-2.473%	557,582	+20.291%
2025-09-19	124.0800	124.1000	121.5300	122.5400	-1.321%	1,394,960	+17.317%
2025-09-18	120.8400	124.4200	119.4400	124.1800	+3.020%	481,739	+15.767%
2025-09-17	119.1600	123.2050	119.1600	120.5400	+1.388%	421,648	+19.263%
2025-09-16	120.3000	121.6900	117.7425	118.8900	-1.250%	406,539	+20.918%
2025-09-15	120.6000	121.5950	119.7200	120.3950	-0.170%	394,618	+19.407%
2025-09-12	121.3200	121.6550	120.2800	120.6000	-0.888%	323,188	+19.204%
2025-09-11	122.2300	122.8000	121.1200	121.6800	-0.254%	496,256	+18.146%
2025-09-10	121.5900	123.2700	121.4300	121.9900	-0.335%	442,410	+17.846%
2025-09-09	126.1400	126.1400	122.1500	122.4000	-2.540%	560,935	+17.451%
2025-09-08	125.3900	125.6800	122.4500	125.5900	+0.900%	707,323	+14.468%
2025-09-05	124.3500	125.6450	122.5100	124.4700	+0.679%	692,812	+15.498%
2025-09-04	121.8300	123.8300	120.7700	123.6300	+1.795%	401,848	+16.282%
2025-09-03	121.1900	122.4750	120.3100	121.4500	-0.066%	298,946	+18.370%
2025-09-02	120.9200	121.5500	119.3300	121.5300	-0.304%	459,611	+18.292%
2025-08-29	122.4700	123.3150	121.4450	121.9000	-0.282%	440,603	+17.933%
2025-08-28	122.5200	123.6400	116.6000	122.2450	-0.606%	323,648	+17.600%
2025-08-27	122.0200	124.2000	121.8650	122.9900	+0.220%	652,547	+16.888%
2025-08-26	120.1800	123.1700	120.1800	122.7200	+1.792%	597,178	+17.145%
2025-08-25	120.8500	121.5000	120.3150	120.5600	-0.847%	494,785	+19.244%
2025-08-22	115.7400	121.9000	115.6050	121.5900	+5.556%	836,040	+18.233%
2025-08-21	115.2000	116.0000	114.3250	115.1900	-0.492%	403,235	+24.803%
2025-08-20	115.9200	116.5400	114.8850	115.7600	-0.147%	543,403	+24.188%
2025-08-19	115.2600	116.9471	115.0450	115.9300	+0.225%	597,162	+24.006%
2025-08-18	115.0600	115.7500	113.8800	115.6700	+0.513%	472,090	+24.285%
2025-08-15	117.3100	117.3500	114.7600	115.0800	-1.691%	528,918	+24.922%
2025-08-14	114.8900	117.4900	114.8900	117.0600	+0.326%	515,571	+22.809%
2025-08-13	115.8700	116.8350	114.9000	116.6800	+1.859%	643,243	+23.209%
2025-08-12	110.9200	114.6200	110.5150	114.5500	+4.326%	549,680	+25.500%
2025-08-11	110.3700	111.0300	109.3700	109.8000	-0.345%	322,182	+30.929%
2025-08-08	109.8000	111.0450	108.9850	110.1800	+1.446%	405,933	+30.477%
2025-08-07	110.5400	110.5400	107.4600	108.6100	-1.264%	493,085	+32.364%
2025-08-06	111.7400	111.7400	109.7800	110.0000	-1.132%	468,404	+30.691%
2025-08-05	110.4900	111.3700	108.8600	111.2600	+0.642%	1,264,834	+29.211%
2025-08-04	108.2300	110.6400	107.8600	110.5500	+1.993%	641,254	+30.041%
2025-08-01	108.4100	109.6500	105.5100	108.3900	-1.455%	855,112	+32.632%
2025-07-31	110.4200	111.3600	109.0500	109.9900	-0.731%	1,053,425	+30.703%
2025-07-30	111.3800	114.3900	110.2653	110.8000	+1.465%	1,066,160	+29.747%
2025-07-29	110.1200	110.7200	108.1150	109.2000	+0.229%	905,712	+31.648%
2025-07-28	108.3700	109.3100	108.0400	108.9500	+0.768%	518,846	+31.950%
2025-07-25	108.0200	108.4400	105.8100	108.1200	+0.065%	454,664	+32.963%
2025-07-24	107.8100	108.4400	106.9000	108.0500	-0.176%	601,238	+33.050%
2025-07-23	109.3000	109.4000	107.6250	108.2400	-0.377%	355,120	+32.816%
2025-07-22	108.5700	109.7500	107.6300	108.6500	+0.221%	431,448	+32.315%
2025-07-21	109.8000	110.8200	108.3400	108.4100	-1.203%	336,418	+32.608%
2025-07-18	110.6000	110.6000	108.9699	109.7300	+0.283%	407,418	+31.012%
2025-07-17	108.1300	110.2600	108.1300	109.4200	+0.857%	446,742	+31.384%
2025-07-16	107.5500	108.8999	106.2200	108.4900	+1.544%	480,583	+32.510%
2025-07-15	111.9700	112.4500	106.8200	106.8400	-4.684%	758,994	+34.556%
2025-07-14	110.2900	112.2000	110.1200	112.0900	+1.706%	471,061	+28.254%
2025-07-11	110.5500	111.3500	109.9800	110.2100	-1.121%	396,822	+30.442%
2025-07-10	110.4600	112.1550	110.0000	111.4600	+0.696%	369,365	+28.979%
2025-07-09	110.1200	110.7700	109.2500	110.6900	+0.518%	708,730	+29.876%
2025-07-08	109.7500	111.2500	109.1100	110.1200	+1.065%	628,798	+30.548%
2025-07-07	109.3500	111.1866	108.2300	108.9600	-1.260%	548,687	+31.938%
2025-07-03	110.0000	111.6400	109.2050	110.3500	+0.841%	301,433	+30.276%
2025-07-02	108.5400	109.6300	107.4150	109.4300	+1.193%	489,838	+31.372%
2025-07-01	104.1800	109.4500	103.0700	108.1400	+2.834%	590,156	+32.939%
2025-06-30	106.3100	106.9800	104.9850	105.1600	-0.811%	573,140	+36.706%
2025-06-27	106.2300	107.1900	105.2950	106.0200	-0.113%	1,786,333	+35.597%
2025-06-26	103.2300	106.3600	103.1700	106.1400	+3.460%	483,277	+35.444%
2025-06-25	103.5000	103.6700	102.4700	102.5900	-1.089%	623,273	+40.131%
2025-06-24	102.7200	104.9600	102.3900	103.7200	+1.986%	573,462	+38.604%
2025-06-23	100.4000	101.8200	99.1000	101.7000	+1.033%	594,831	+41.357%
2025-06-20	100.6300	102.5000	99.5400	100.6600	+1.176%	2,037,262	+42.817%
2025-06-18	98.2800	100.7050	98.1600	99.4900	+0.780%	951,457	+44.497%
2025-06-17	99.7500	101.2900	98.5900	98.7200	-1.995%	681,864	+45.624%
2025-06-16	102.2000	102.3800	100.3200	100.7300	+0.030%	477,472	+42.718%
2025-06-13	102.2900	103.0700	100.3500	100.7000	-2.337%	410,876	+42.761%
2025-06-12	104.1500	104.1500	102.6100	103.1100	-1.660%	415,484	+39.424%
2025-06-11	106.7000	107.2000	104.0850	104.8500	-1.169%	684,827	+37.110%
2025-06-10	105.6200	106.9450	105.2100	106.0900	+0.189%	477,154	+35.508%
2025-06-09	105.4800	106.6600	104.5800	105.8900	+1.050%	431,997	+35.764%
2025-06-06	103.7900	104.9700	103.2000	104.7900	+2.897%	545,326	+37.189%
2025-06-05	102.3100	102.7650	100.8900	101.8400	-0.147%	577,982	+41.163%
2025-06-04	103.6000	104.0200	101.7400	101.9900	-1.507%	434,154	+40.955%
2025-06-03	101.5100	103.7800	100.1400	103.5500	+1.390%	529,127	+38.831%
2025-06-02	102.9000	102.9000	100.6900	102.1300	-0.960%	468,480	+40.762%
2025-05-30	103.6000	103.7800	102.6200	103.1200	-0.646%	459,585	+39.410%
2025-05-29	104.3500	104.3500	103.0800	103.7900	+0.212%	304,446	+38.510%
2025-05-28	105.0400	105.5500	103.2800	103.5700	-1.652%	520,840	+38.805%
2025-05-27	103.3100	105.5300	101.8900	105.3100	+3.754%	693,927	+36.511%
2025-05-23	99.7500	102.4650	99.7500	101.5000	-0.617%	634,130	+41.635%
2025-05-22	102.3000	103.3000	101.7450	102.1300	-0.234%	438,509	+40.762%
2025-05-21	105.2500	105.8200	102.1300	102.3700	-3.606%	408,160	+40.432%
2025-05-20	106.7400	106.8200	105.7700	106.2000	-0.618%	321,822	+35.367%
2025-05-19	105.5700	107.0100	105.5700	106.8600	-0.177%	379,360	+34.531%
2025-05-16	106.5000	107.3600	105.4400	107.0500	+0.526%	392,203	+34.292%
2025-05-15	106.7700	107.2600	105.6100	106.4900	-0.262%	361,152	+34.999%
2025-05-14	107.4400	107.8550	101.9800	106.7700	-1.130%	577,124	+34.645%
2025-05-13	106.3800	108.4900	104.8950	107.9900	+0.662%	445,061	+33.123%
2025-05-12	108.1300	109.4600	106.7400	107.2800	+4.135%	487,649	+34.004%
2025-05-09	103.4300	104.0600	102.4650	103.0200	-0.521%	414,277	+39.546%
2025-05-08	102.5800	104.5600	101.4250	103.5600	+2.191%	431,143	+38.818%
2025-05-07	101.4800	102.7000	99.2000	101.3400	+1.249%	658,590	+41.859%
2025-05-06	99.4700	100.6600	98.5900	100.0900	-0.901%	443,821	+43.631%
2025-05-05	99.6400	102.5300	99.5100	101.0000	+0.658%	470,181	+42.337%
2025-05-02	99.3300	100.4900	97.7600	100.3400	+2.618%	629,568	+43.273%
2025-05-01	95.2500	98.6000	94.4800	97.7800	+3.394%	777,852	+47.024%
2025-04-30	91.0000	95.9200	90.9600	94.5700	-3.322%	1,796,147	+52.014%
2025-04-29	95.2800	98.4300	94.7150	97.8200	+1.970%	1,045,615	+46.964%
2025-04-28	94.9600	96.3450	93.6600	95.9300	+0.282%	465,949	+49.859%
2025-04-25	95.7700	97.1300	94.7600	95.6600	-1.147%	465,997	+50.282%
2025-04-24	95.0100	97.1300	93.9200	96.7700	+1.500%	442,692	+48.558%
2025-04-23	96.9000	99.4300	94.6450	95.3400	+1.210%	564,174	+50.787%
2025-04-22	90.9600	94.8400	90.9600	94.2000	+4.180%	628,020	+52.611%
2025-04-21	91.0000	93.0550	89.3400	90.4200	-1.191%	453,260	+58.991%
2025-04-17	90.5200	92.1300	90.5200	91.5100	+0.505%	441,353	+57.098%
2025-04-16	90.8000	91.7600	89.5450	91.0500	+0.652%	710,112	+57.891%
2025-04-15	88.9300	91.5300	88.4700	90.4600	+1.938%	524,319	+58.921%
2025-04-14	87.9800	89.2500	86.3100	88.7400	+2.708%	700,681	+62.001%
2025-04-11	86.7400	88.6900	84.5650	86.4000	-1.974%	1,333,864	+66.389%
2025-04-10	91.5300	91.7300	85.5650	88.1400	-6.572%	511,515	+63.104%
2025-04-09	85.4600	95.6750	84.3100	94.3400	+8.950%	1,149,067	+52.385%
2025-04-08	90.1800	91.2200	84.9700	86.5900	-0.023%	611,906	+66.024%
2025-04-07	83.0000	91.0800	82.0000	86.6100	-0.305%	952,077	+65.985%
2025-04-04	86.3600	88.0100	84.1450	86.8750	-4.428%	818,572	+65.479%
2025-04-03	96.1200	97.4350	90.8400	90.9000	-10.865%	938,304	+58.152%
2025-04-02	99.2300	102.3900	98.5800	101.9800	+1.442%	331,265	+40.969%
2025-04-01	101.3600	101.4500	99.2000	100.5300	-0.564%	350,040	+43.002%
2025-03-31	98.8700	101.7200	98.5500	101.1000	+0.908%	406,063	+42.196%
2025-03-28	101.9200	103.8700	99.4100	100.1900	-1.630%	407,203	+43.487%
2025-03-27	103.9300	104.6200	101.8000	101.8500	-1.935%	447,053	+41.149%
2025-03-26	105.5600	106.6400	103.5150	103.8600	-1.133%	378,040	+38.417%
2025-03-25	105.3400	106.9700	104.9500	105.0500	-0.209%	524,745	+36.849%
2025-03-24	104.1700	105.6850	103.4382	105.2700	+2.853%	501,638	+36.563%
2025-03-21	102.0300	103.4550	101.2150	102.3500	-0.312%	1,387,927	+40.459%
2025-03-20	103.9800	104.3350	102.1000	102.6700	-0.888%	432,135	+40.021%
2025-03-19	102.2700	104.7200	102.1500	103.5900	+1.202%	385,215	+38.778%
2025-03-18	101.2700	102.6900	101.0700	102.3600	+0.412%	314,373	+40.445%

document.getElementById("VHdprN").onerror = function(){this.style.display='none';}; .dark-mode .qGTv7Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGTv7Q{ color: #333333; background-color: white; border: 2px solid #333333; }UMBFUMB Financial Corpstock NASDAQ

UMBF
UMB Financial Corp
stock NASDAQ