5 DAY PERFORMANCE
-11.82%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
-15.16%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+13.86%
UMB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $132.35 | $132.62 (0.2%) | $134.15 | $131.95 | 299.75 K | $10.10 B |
| 05/05/2026 | $129.72 | $131.06 (1.03%) | $131.14 | $128.96 | 610.60 K | $9.97 B |
| 05/04/2026 | $128.27 | $129.41 (0.89%) | $130.46 | $126.47 | 712.04 K | $9.85 B |
| 05/01/2026 | $126.58 | $129.24 (2.1%) | $129.84 | $125.86 | 906.30 K | $9.83 B |
| 04/30/2026 | $124.19 | $126.17 (1.59%) | $126.66 | $123.44 | 1.25 M | $9.60 B |
| 04/29/2026 | $127.80 | $124.22 (-2.8%) | $129.70 | $122.20 | 2.40 M | $9.45 B |
| 04/28/2026 | $125.13 | $125.35 (0.18%) | $126.41 | $123.95 | 1.27 M | $9.54 B |
| 04/27/2026 | $121.92 | $124.16 (1.84%) | $124.62 | $117.84 | 665.40 K | $9.45 B |
| 04/24/2026 | $122.96 | $122.22 (-0.6%) | $123.96 | $121.14 | 762.60 K | $9.28 B |
| 04/23/2026 | $123.27 | $123.62 (0.28%) | $124.41 | $122.30 | 540.84 K | $9.39 B |
| 04/22/2026 | $123.68 | $122.68 (-0.81%) | $123.68 | $121.96 | 536.65 K | $9.31 B |
| 04/21/2026 | $123.97 | $123.04 (-0.75%) | $124.91 | $122.56 | 470.14 K | $9.34 B |
| 04/20/2026 | $122.65 | $124.14 (1.21%) | $124.74 | $122.65 | 404.70 K | $9.42 B |
| 04/17/2026 | $122.19 | $123.59 (1.15%) | $125.13 | $121.94 | 577.10 K | $9.38 B |
| 04/16/2026 | $119.16 | $120.55 (1.17%) | $121.24 | $119.16 | 510.22 K | $9.15 B |
| 04/15/2026 | $120.99 | $119.87 (-0.93%) | $121.10 | $119.33 | 490.80 K | $9.10 B |
| 04/14/2026 | $120.00 | $120.63 (0.53%) | $121.18 | $118.83 | 448.82 K | $9.16 B |
| 04/13/2026 | $119.92 | $120.46 (0.45%) | $120.67 | $118.81 | 457.01 K | $9.15 B |
| 04/10/2026 | $120.34 | $120.23 (-0.09%) | $120.84 | $119.07 | 712.00 K | $9.13 B |
| 04/09/2026 | $119.12 | $120.81 (1.42%) | $122.26 | $119.10 | 727.53 K | $9.17 B |
| 04/08/2026 | $120.43 | $120.06 (-0.31%) | $121.92 | $119.56 | 782.30 K | $9.12 B |
| 04/07/2026 | $115.46 | $116.26 (0.69%) | $116.80 | $113.55 | 608.45 K | $8.83 B |
| 04/06/2026 | $114.34 | $115.04 (0.61%) | $115.74 | $113.79 | 452.50 K | $8.73 B |
| 04/02/2026 | $112.64 | $115.04 (2.13%) | $115.44 | $111.92 | 424.40 K | $8.73 B |
| 04/01/2026 | $113.56 | $114.65 (0.96%) | $116.04 | $113.21 | 627.90 K | $8.70 B |
| 03/31/2026 | $111.66 | $112.79 (1.01%) | $113.43 | $110.61 | 681.50 K | $8.56 B |
| 03/30/2026 | $110.34 | $109.98 (-0.33%) | $110.71 | $109.10 | 550.35 K | $8.35 B |
| 03/27/2026 | $110.74 | $108.96 (-1.61%) | $111.57 | $108.71 | 538.60 K | $8.27 B |
| 03/26/2026 | $111.52 | $111.60 (0.07%) | $114.12 | $111.18 | 446.30 K | $8.47 B |
| 03/25/2026 | $112.66 | $112.72 (0.05%) | $113.51 | $111.49 | 416.00 K | $8.56 B |
| 03/24/2026 | $109.23 | $111.65 (2.22%) | $113.06 | $109.21 | 436.04 K | $8.48 B |
| 03/23/2026 | $112.33 | $111.11 (-1.09%) | $113.99 | $111.04 | 539.80 K | $8.44 B |
| 03/20/2026 | $109.61 | $109.04 (-0.52%) | $109.65 | $107.68 | 1.12 M | $8.28 B |
| 03/19/2026 | $108.53 | $109.26 (0.67%) | $110.63 | $107.12 | 625.90 K | $8.30 B |
| 03/18/2026 | $109.98 | $109.06 (-0.84%) | $110.24 | $108.42 | 542.85 K | $8.28 B |
| 03/17/2026 | $112.04 | $110.71 (-1.19%) | $113.51 | $110.14 | 409.12 K | $8.41 B |
| 03/16/2026 | $111.94 | $110.97 (-0.87%) | $112.50 | $110.84 | 630.82 K | $8.42 B |
| 03/13/2026 | $112.30 | $110.38 (-1.71%) | $112.96 | $109.85 | 425.00 K | $8.38 B |
| 03/12/2026 | $108.94 | $111.94 (2.75%) | $112.15 | $108.35 | 801.54 K | $8.50 B |
| 03/11/2026 | $111.50 | $111.73 (0.21%) | $112.71 | $110.62 | 479.98 K | $8.48 B |
| 03/10/2026 | $112.96 | $112.70 (-0.23%) | $115.70 | $111.98 | 499.71 K | $8.56 B |
| 03/09/2026 | $111.79 | $113.96 (1.94%) | $114.36 | $109.61 | 603.76 K | $8.65 B |
| 03/06/2026 | $112.97 | $113.49 (0.46%) | $113.92 | $111.17 | 925.31 K | $8.62 B |
| 03/05/2026 | $117.26 | $117.46 (0.17%) | $119.01 | $116.34 | 497.44 K | $8.92 B |
| 03/04/2026 | $119.36 | $119.19 (-0.14%) | $120.36 | $118.31 | 577.30 K | $9.05 B |
| 03/03/2026 | $114.30 | $117.74 (3.01%) | $118.38 | $113.40 | 540.90 K | $8.94 B |
| 03/02/2026 | $114.00 | $117.65 (3.2%) | $118.87 | $113.05 | 578.50 K | $8.93 B |
| 02/27/2026 | $120.63 | $115.88 (-3.94%) | $121.62 | $114.55 | 802.70 K | $8.80 B |
| 02/26/2026 | $122.59 | $123.73 (0.93%) | $124.47 | $121.45 | 395.70 K | $9.39 B |
| 02/25/2026 | $121.13 | $121.90 (0.64%) | $122.30 | $119.58 | 518.80 K | $9.25 B |
| 02/24/2026 | $120.05 | $119.61 (-0.37%) | $120.84 | $118.35 | 499.35 K | $9.08 B |
| 02/23/2026 | $126.75 | $120.05 (-5.29%) | $127.33 | $118.88 | 535.30 K | $9.11 B |
| 02/20/2026 | $126.30 | $126.85 (0.44%) | $127.62 | $124.70 | 505.53 K | $9.63 B |
| 02/19/2026 | $126.99 | $126.12 (-0.69%) | $127.42 | $124.65 | 443.40 K | $9.58 B |
| 02/18/2026 | $127.54 | $127.86 (0.25%) | $130.00 | $125.34 | 554.50 K | $9.71 B |
| 02/17/2026 | $129.16 | $127.77 (-1.08%) | $130.26 | $127.16 | 485.31 K | $9.70 B |
| 02/13/2026 | $128.64 | $128.77 (0.1%) | $129.63 | $126.62 | 393.54 K | $9.78 B |
| 02/12/2026 | $133.62 | $128.99 (-3.47%) | $134.08 | $128.31 | 436.64 K | $9.79 B |
| 02/11/2026 | $133.49 | $132.16 (-1%) | $135.00 | $131.29 | 457.50 K | $10.03 B |
| 02/10/2026 | $133.49 | $132.87 (-0.46%) | $135.50 | $131.90 | 474.50 K | $10.09 B |
| 02/09/2026 | $133.87 | $134.29 (0.31%) | $136.01 | $133.54 | 401.00 K | $10.20 B |
| 02/06/2026 | $133.82 | $134.32 (0.37%) | $136.11 | $133.44 | 711.91 K | $10.20 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.
