UMB Financial Corporation (UMBF) Historical Stock Data
101.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UMBF is down -0.38% a day on average. There have been 10 days where UMB Financial Corporation closed green and 20 days where UMBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 101.00 | 101.94 | ↑$0.94 (0.93%) | 100.10 | 102.50 | 422.58K |
| 2025-03-14 | 99.10 | 101.42 | ↑$2.32 (2.34%) | 98.40 | 101.56 | 470.19K |
| 2025-03-13 | 99.86 | 98.19 | ↓$1.67 (-1.67%) | 94.90 | 100.37 | 797.22K |
| 2025-03-12 | 99.08 | 98.99 | ↓$0.09 (-0.09%) | 97.27 | 100.50 | 567.30K |
| 2025-03-11 | 99.30 | 98.00 | ↓$1.30 (-1.31%) | 97.81 | 100.72 | 702.60K |
| 2025-03-10 | 100.94 | 98.78 | ↓$2.16 (-2.14%) | 98.29 | 101.73 | 780.01K |
| 2025-03-07 | 102.63 | 103.07 | ↑$0.44 (0.43%) | 100.14 | 104.29 | 762.61K |
| 2025-03-06 | 103.22 | 102.76 | ↓$0.46 (-0.45%) | 102.14 | 104.21 | 605.03K |
| 2025-03-05 | 104.55 | 104.49 | ↓$0.06 (-0.06%) | 102.42 | 105.51 | 747.96K |
| 2025-03-04 | 107.00 | 103.95 | ↓$3.05 (-2.85%) | 102.39 | 107.78 | 722.15K |
| 2025-03-03 | 108.80 | 108.66 | ↓$0.14 (-0.13%) | 108.38 | 112.00 | 0.96M |
| 2025-02-28 | 108.93 | 110.33 | ↑$1.40 (1.29%) | 108.93 | 110.99 | 1.04M |
| 2025-02-27 | 109.35 | 108.65 | ↓$0.70 (-0.64%) | 108.23 | 110.65 | 479.38K |
| 2025-02-26 | 107.68 | 108.86 | ↑$1.18 (1.10%) | 107.10 | 109.35 | 661.16K |
| 2025-02-25 | 107.01 | 106.99 | ↓$0.02 (-0.02%) | 106.20 | 108.05 | 596.40K |
| 2025-02-24 | 107.81 | 106.68 | ↓$1.13 (-1.05%) | 105.81 | 107.89 | 656.39K |
| 2025-02-21 | 110.82 | 106.91 | ↓$3.91 (-3.53%) | 106.71 | 111.11 | 467.80K |
| 2025-02-20 | 112.76 | 109.96 | ↓$2.80 (-2.48%) | 109.48 | 112.81 | 493.97K |
| 2025-02-19 | 114.30 | 113.02 | ↓$1.28 (-1.12%) | 112.20 | 114.30 | 609.39K |
| 2025-02-18 | 111.82 | 113.93 | ↑$2.11 (1.89%) | 111.47 | 113.99 | 546.90K |
| 2025-02-14 | 112.94 | 111.86 | ↓$1.08 (-0.96%) | 111.76 | 114.00 | 427.89K |
| 2025-02-13 | 113.18 | 112.56 | ↓$0.62 (-0.55%) | 110.61 | 113.90 | 452.07K |
| 2025-02-12 | 112.32 | 112.94 | ↑$0.62 (0.55%) | 112.21 | 114.10 | 649.87K |
| 2025-02-11 | 112.74 | 114.17 | ↑$1.43 (1.27%) | 112.38 | 115.15 | 605.93K |
| 2025-02-10 | 114.06 | 113.24 | ↓$0.82 (-0.72%) | 111.65 | 114.19 | 753.44K |
| 2025-02-07 | 116.77 | 114.11 | ↓$2.66 (-2.28%) | 113.25 | 116.92 | 0.90M |
| 2025-02-06 | 118.06 | 116.34 | ↓$1.72 (-1.46%) | 115.40 | 118.20 | 0.98M |
| 2025-02-05 | 115.45 | 117.48 | ↑$2.03 (1.76%) | 114.38 | 117.67 | 863.91K |
| 2025-02-04 | 113.25 | 114.59 | ↑$1.34 (1.18%) | 112.30 | 115.77 | 0.92M |
| 2025-02-03 | 114.09 | 113.24 | ↓$0.85 (-0.75%) | 111.49 | 116.11 | 1.81M |
Create an account or log in to view more rows.
$UMBF why spike ?
$UMBF we need to get moving
$UMBF low volume
expect flat or negative close
$UMBF green is good
$UMBF must buyyy
$UMBF wtf is that dump
$UMBF still bullish
$UMBF I would not be a bear now
$UMBF how long until we take off?
$UMBF Let it go...