UMB Financial Corporation (UMBF) Historical Stock Data
115.88 ↑0.88 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UMBF is up 0.16% a day on average. There have been 16 days where UMB Financial Corporation closed green and 14 days where UMBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 114.38 | 115.88 | ↑$1.50 (1.31%) | 114.06 | 116.07 | 535.64K |
| 2025-12-03 | 111.57 | 115.00 | ↑$3.43 (3.07%) | 110.40 | 115.17 | 578.53K |
| 2025-12-02 | 112.99 | 111.00 | ↓$1.99 (-1.76%) | 110.82 | 113.61 | 330.83K |
| 2025-12-01 | 110.35 | 112.45 | ↑$2.10 (1.90%) | 110.02 | 112.84 | 367.81K |
| 2025-11-28 | 112.23 | 111.08 | ↓$1.15 (-1.02%) | 110.61 | 112.38 | 156.15K |
| 2025-11-26 | 111.71 | 112.02 | ↑$0.31 (0.28%) | 111.40 | 113.04 | 331.37K |
| 2025-11-25 | 109.45 | 112.20 | ↑$2.75 (2.51%) | 109.36 | 114.18 | 462.75K |
| 2025-11-24 | 108.30 | 109.21 | ↑$0.91 (0.84%) | 107.50 | 109.72 | 493.43K |
| 2025-11-21 | 104.95 | 108.83 | ↑$3.88 (3.70%) | 104.62 | 110.23 | 509.81K |
| 2025-11-20 | 105.44 | 104.37 | ↓$1.07 (-1.01%) | 103.81 | 106.62 | 356.27K |
| 2025-11-19 | 104.33 | 104.08 | ↓$0.25 (-0.24%) | 103.52 | 105.95 | 364.53K |
| 2025-11-18 | 103.77 | 104.17 | ↑$0.40 (0.39%) | 103.38 | 105.14 | 397.26K |
| 2025-11-17 | 107.88 | 103.99 | ↓$3.89 (-3.61%) | 103.52 | 108.37 | 384.46K |
| 2025-11-14 | 108.08 | 108.40 | ↑$0.32 (0.30%) | 107.60 | 108.93 | 416.44K |
| 2025-11-13 | 109.03 | 109.03 | ↑$0.00 (0.00%) | 107.88 | 110.68 | 455.97K |
| 2025-11-12 | 109.91 | 109.81 | ↓$0.10 (-0.09%) | 109.43 | 111.32 | 345.70K |
| 2025-11-11 | 110.17 | 109.80 | ↓$0.37 (-0.34%) | 109.11 | 111.17 | 306.15K |
| 2025-11-10 | 109.13 | 110.23 | ↑$1.10 (1.01%) | 109.13 | 111.02 | 515.81K |
| 2025-11-07 | 106.67 | 108.99 | ↑$2.32 (2.17%) | 106.00 | 109.10 | 371.63K |
| 2025-11-06 | 107.52 | 107.06 | ↓$0.46 (-0.43%) | 106.55 | 107.80 | 644.42K |
| 2025-11-05 | 106.69 | 107.16 | ↑$0.47 (0.44%) | 105.55 | 108.47 | 425.71K |
| 2025-11-04 | 106.75 | 106.28 | ↓$0.47 (-0.44%) | 104.92 | 106.75 | 590.93K |
| 2025-11-03 | 106.36 | 107.31 | ↑$0.95 (0.89%) | 105.34 | 107.48 | 571.99K |
| 2025-10-31 | 106.56 | 106.88 | ↑$0.32 (0.30%) | 103.86 | 107.34 | 660.56K |
| 2025-10-30 | 108.15 | 107.52 | ↓$0.64 (-0.59%) | 107.25 | 110.85 | 583.01K |
| 2025-10-29 | 112.29 | 108.68 | ↓$3.61 (-3.21%) | 107.74 | 113.67 | 0.93M |
| 2025-10-28 | 112.72 | 112.29 | ↓$0.43 (-0.38%) | 111.34 | 113.76 | 625.24K |
| 2025-10-27 | 114.25 | 112.44 | ↓$1.82 (-1.59%) | 112.06 | 114.65 | 485.43K |
| 2025-10-24 | 112.50 | 113.57 | ↑$1.07 (0.95%) | 111.73 | 114.17 | 462.09K |
| 2025-10-23 | 111.62 | 111.17 | ↓$0.45 (-0.40%) | 109.88 | 111.98 | 341.47K |
Create an account or log in to view more rows.
$UMBF when's the offering?
$UMBF every dip gets bought up.
$UMBF looks good
$UMBF hold
$UMBF let’s ride
$UMBF I actually want the market pullback 5% is pretty crazy how this market keep going and going
$UMBF Momentum is building...
$UMBF market starting to dump
$UMBF is being added
$UMBF back to business