5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+9.64%
3 MONTH PERFORMANCE
-4.85%
6 MONTH PERFORMANCE
+14.04%
YEAR-TO-DATE PERFORMANCE
+5.88%
1 YEAR PERFORMANCE
-4.36%
UMB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $115.81 | $114.24 (-1.36%) | $116.51 | $113.81 | 472.13 K | $8.59 B |
| 12/05/2025 | $115.15 | $114.94 (-0.18%) | $115.40 | $114.30 | 367.34 K | $8.62 B |
| 12/04/2025 | $114.38 | $115.88 (1.31%) | $116.07 | $114.06 | 535.64 K | $8.69 B |
| 12/03/2025 | $111.57 | $115.00 (3.07%) | $115.17 | $110.40 | 578.58 K | $8.63 B |
| 12/02/2025 | $112.99 | $111.00 (-1.76%) | $113.61 | $110.82 | 330.83 K | $8.33 B |
| 12/01/2025 | $110.35 | $112.45 (1.9%) | $112.84 | $110.02 | 367.81 K | $8.44 B |
| 11/28/2025 | $112.23 | $111.08 (-1.02%) | $112.38 | $110.61 | 156.20 K | $8.33 B |
| 11/26/2025 | $111.71 | $112.02 (0.28%) | $113.04 | $111.40 | 331.40 K | $8.40 B |
| 11/25/2025 | $109.45 | $112.20 (2.51%) | $114.18 | $109.36 | 462.75 K | $8.42 B |
| 11/24/2025 | $108.30 | $109.21 (0.84%) | $109.72 | $107.50 | 493.43 K | $8.19 B |
| 11/21/2025 | $104.95 | $108.83 (3.7%) | $110.23 | $104.62 | 509.81 K | $8.17 B |
| 11/20/2025 | $105.44 | $104.37 (-1.01%) | $106.62 | $103.81 | 356.30 K | $7.83 B |
| 11/19/2025 | $104.33 | $104.08 (-0.24%) | $105.95 | $103.52 | 364.53 K | $7.81 B |
| 11/18/2025 | $103.77 | $104.17 (0.39%) | $105.14 | $103.38 | 397.30 K | $7.82 B |
| 11/17/2025 | $107.88 | $103.99 (-3.61%) | $108.37 | $103.52 | 384.50 K | $7.80 B |
| 11/14/2025 | $108.08 | $108.40 (0.3%) | $108.93 | $107.60 | 416.44 K | $8.13 B |
| 11/13/2025 | $109.03 | $109.03 (0%) | $110.68 | $107.88 | 456.00 K | $8.18 B |
| 11/12/2025 | $109.91 | $109.81 (-0.09%) | $111.32 | $109.43 | 345.70 K | $8.24 B |
| 11/11/2025 | $110.17 | $109.80 (-0.34%) | $111.17 | $109.11 | 306.20 K | $8.24 B |
| 11/10/2025 | $109.13 | $110.23 (1.01%) | $111.02 | $109.13 | 515.81 K | $8.27 B |
| 11/07/2025 | $106.67 | $108.99 (2.17%) | $109.10 | $106.00 | 371.63 K | $8.18 B |
| 11/06/2025 | $107.52 | $107.06 (-0.43%) | $107.80 | $106.55 | 644.43 K | $8.03 B |
| 11/05/2025 | $106.69 | $107.16 (0.44%) | $108.47 | $105.55 | 425.71 K | $8.04 B |
| 11/04/2025 | $106.75 | $106.28 (-0.44%) | $106.75 | $104.92 | 590.93 K | $7.97 B |
| 11/03/2025 | $106.36 | $107.31 (0.89%) | $107.48 | $105.34 | 572.00 K | $8.05 B |
| 10/31/2025 | $106.56 | $106.88 (0.3%) | $107.34 | $103.86 | 660.60 K | $8.02 B |
| 10/30/2025 | $108.15 | $107.52 (-0.58%) | $110.85 | $107.25 | 583.01 K | $8.07 B |
| 10/29/2025 | $112.29 | $108.68 (-3.21%) | $113.67 | $107.74 | 929.63 K | $8.15 B |
| 10/28/2025 | $112.72 | $112.29 (-0.38%) | $113.76 | $111.34 | 625.24 K | $8.42 B |
| 10/27/2025 | $114.25 | $112.44 (-1.58%) | $114.65 | $112.06 | 485.43 K | $8.44 B |
| 10/24/2025 | $112.50 | $113.57 (0.95%) | $114.17 | $111.73 | 462.10 K | $8.62 B |
| 10/23/2025 | $111.62 | $111.17 (-0.4%) | $111.98 | $109.88 | 341.50 K | $8.44 B |
| 10/22/2025 | $112.29 | $111.40 (-0.79%) | $113.64 | $110.96 | 406.70 K | $8.46 B |
| 10/21/2025 | $112.14 | $111.87 (-0.24%) | $112.57 | $108.79 | 377.10 K | $8.49 B |
| 10/20/2025 | $109.66 | $112.36 (2.46%) | $112.75 | $109.37 | 367.03 K | $8.53 B |
| 10/17/2025 | $108.49 | $108.85 (0.33%) | $110.09 | $107.30 | 610.83 K | $8.26 B |
| 10/16/2025 | $115.84 | $107.43 (-7.26%) | $117.43 | $106.41 | 738.20 K | $8.16 B |
| 10/15/2025 | $118.69 | $116.25 (-2.06%) | $119.22 | $115.74 | 302.90 K | $8.83 B |
| 10/14/2025 | $115.57 | $118.42 (2.47%) | $119.35 | $115.30 | 563.42 K | $8.99 B |
| 10/13/2025 | $114.71 | $116.21 (1.31%) | $116.51 | $113.84 | 316.52 K | $8.82 B |
| 10/10/2025 | $119.28 | $113.02 (-5.25%) | $119.64 | $112.85 | 369.30 K | $8.58 B |
| 10/09/2025 | $118.68 | $118.67 (-0.01%) | $119.64 | $117.56 | 348.40 K | $9.01 B |
| 10/08/2025 | $119.60 | $118.98 (-0.52%) | $120.79 | $117.92 | 357.53 K | $9.03 B |
| 10/07/2025 | $120.25 | $118.39 (-1.55%) | $120.77 | $117.89 | 317.64 K | $8.99 B |
| 10/06/2025 | $119.84 | $119.99 (0.13%) | $121.89 | $119.05 | 467.15 K | $9.11 B |
| 10/03/2025 | $118.76 | $119.50 (0.62%) | $119.98 | $118.47 | 380.40 K | $9.07 B |
| 10/02/2025 | $118.08 | $118.30 (0.19%) | $118.68 | $116.81 | 302.00 K | $8.98 B |
| 10/01/2025 | $117.77 | $118.30 (0.45%) | $118.47 | $115.99 | 395.30 K | $8.98 B |
| 09/30/2025 | $118.49 | $118.35 (-0.12%) | $119.00 | $116.74 | 435.55 K | $8.99 B |
| 09/29/2025 | $120.49 | $118.49 (-1.66%) | $121.50 | $117.19 | 454.94 K | $9.00 B |
| 09/26/2025 | $119.20 | $119.43 (0.19%) | $120.33 | $118.18 | 311.30 K | $9.07 B |
| 09/25/2025 | $118.88 | $118.80 (-0.07%) | $119.19 | $117.36 | 320.12 K | $9.02 B |
| 09/24/2025 | $120.01 | $118.74 (-1.06%) | $120.37 | $118.10 | 364.40 K | $9.02 B |
| 09/23/2025 | $120.26 | $119.89 (-0.31%) | $121.64 | $118.99 | 435.10 K | $9.10 B |
| 09/22/2025 | $121.81 | $119.51 (-1.89%) | $122.14 | $119.01 | 557.60 K | $9.07 B |
| 09/19/2025 | $124.08 | $122.54 (-1.24%) | $124.10 | $121.53 | 1.40 M | $9.30 B |
| 09/18/2025 | $120.84 | $124.18 (2.76%) | $124.42 | $119.44 | 481.74 K | $9.43 B |
| 09/17/2025 | $119.16 | $120.54 (1.16%) | $123.21 | $119.16 | 421.65 K | $9.15 B |
| 09/16/2025 | $120.30 | $118.89 (-1.17%) | $121.69 | $117.74 | 406.54 K | $9.03 B |
| 09/15/2025 | $120.60 | $120.40 (-0.17%) | $121.60 | $119.72 | 394.62 K | $9.14 B |
| 09/12/2025 | $121.32 | $120.60 (-0.59%) | $121.66 | $120.28 | 323.20 K | $9.16 B |
| 09/11/2025 | $122.23 | $121.68 (-0.45%) | $122.80 | $121.12 | 496.30 K | $9.24 B |
| 09/10/2025 | $121.59 | $121.99 (0.33%) | $123.27 | $121.43 | 442.41 K | $9.26 B |
| 09/09/2025 | $126.14 | $122.40 (-2.96%) | $126.14 | $122.15 | 560.94 K | $9.29 B |
| 09/08/2025 | $125.39 | $125.59 (0.16%) | $125.68 | $122.45 | 707.32 K | $9.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
