5 DAY PERFORMANCE
-15.08%
1 MONTH PERFORMANCE
-21.48%
3 MONTH PERFORMANCE
-14.35%
6 MONTH PERFORMANCE
+4.51%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
-7.00%
UMB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $135.17 | $134.28 (-0.66%) | $135.17 | $133.45 | 297.82 K | $10.15 B |
| 09/18/2026 | $134.11 | $134.52 (0.31%) | $135.53 | $133.47 | 1.66 M | $10.22 B |
| 09/17/2026 | $135.80 | $134.76 (-0.77%) | $136.71 | $133.67 | 889.50 K | $10.24 B |
| 09/16/2026 | $137.50 | $134.20 (-2.4%) | $138.29 | $132.60 | 778.63 K | $10.20 B |
| 09/15/2026 | $139.72 | $137.46 (-1.62%) | $140.49 | $137.18 | 423.40 K | $10.44 B |
| 09/14/2026 | $138.64 | $139.77 (0.82%) | $140.81 | $138.45 | 729.73 K | $10.62 B |
| 09/11/2026 | $141.07 | $139.49 (-1.12%) | $141.50 | $138.16 | 531.72 K | $10.60 B |
| 09/10/2026 | $140.62 | $139.37 (-0.89%) | $140.76 | $138.62 | 425.10 K | $10.59 B |
| 09/09/2026 | $141.74 | $141.22 (-0.37%) | $142.94 | $140.73 | 541.60 K | $10.73 B |
| 09/08/2026 | $143.87 | $142.55 (-0.92%) | $144.10 | $142.41 | 766.80 K | $10.83 B |
| 09/04/2026 | $142.88 | $143.76 (0.62%) | $144.36 | $142.88 | 400.24 K | $10.92 B |
| 09/03/2026 | $142.69 | $143.44 (0.53%) | $144.21 | $141.57 | 411.01 K | $10.90 B |
| 09/02/2026 | $138.85 | $141.91 (2.2%) | $142.71 | $138.53 | 671.10 K | $10.78 B |
| 09/01/2026 | $141.15 | $137.95 (-2.27%) | $141.63 | $137.56 | 571.11 K | $10.48 B |
| 08/31/2026 | $144.41 | $141.63 (-1.93%) | $144.60 | $140.90 | 505.74 K | $10.76 B |
| 08/28/2026 | $144.76 | $144.59 (-0.12%) | $145.64 | $143.90 | 467.73 K | $10.98 B |
| 08/27/2026 | $142.21 | $144.54 (1.64%) | $145.07 | $141.96 | 565.10 K | $10.98 B |
| 08/26/2026 | $144.32 | $143.34 (-0.68%) | $144.72 | $143.19 | 295.83 K | $10.89 B |
| 08/25/2026 | $144.13 | $143.57 (-0.39%) | $144.48 | $142.38 | 323.20 K | $10.91 B |
| 08/24/2026 | $145.30 | $143.96 (-0.92%) | $146.79 | $143.64 | 262.21 K | $10.94 B |
| 08/21/2026 | $146.96 | $145.14 (-1.24%) | $147.75 | $144.01 | 379.94 K | $11.03 B |
| 08/20/2026 | $146.37 | $145.86 (-0.35%) | $147.52 | $145.00 | 403.32 K | $11.08 B |
| 08/19/2026 | $150.34 | $146.10 (-2.82%) | $150.43 | $145.49 | 522.31 K | $11.10 B |
| 08/18/2026 | $152.57 | $149.98 (-1.7%) | $152.57 | $149.70 | 349.51 K | $11.39 B |
| 08/17/2026 | $151.50 | $151.95 (0.3%) | $153.32 | $151.49 | 587.91 K | $11.54 B |
| 08/14/2026 | $150.75 | $152.04 (0.86%) | $152.48 | $148.85 | 431.41 K | $11.55 B |
| 08/13/2026 | $150.00 | $150.88 (0.59%) | $151.32 | $149.62 | 472.74 K | $11.46 B |
| 08/12/2026 | $147.71 | $149.45 (1.18%) | $149.68 | $147.27 | 473.40 K | $11.35 B |
| 08/11/2026 | $147.00 | $147.54 (0.37%) | $149.11 | $146.67 | 761.10 K | $11.21 B |
| 08/10/2026 | $144.76 | $146.11 (0.93%) | $146.89 | $144.22 | 604.44 K | $11.10 B |
| 08/07/2026 | $144.39 | $145.60 (0.84%) | $146.66 | $143.80 | 408.90 K | $11.06 B |
| 08/06/2026 | $147.41 | $145.13 (-1.55%) | $148.71 | $144.94 | 428.50 K | $11.03 B |
| 08/05/2026 | $149.15 | $146.81 (-1.57%) | $149.15 | $146.63 | 504.43 K | $11.15 B |
| 08/04/2026 | $147.04 | $148.33 (0.88%) | $150.00 | $146.40 | 703.63 K | $11.27 B |
| 08/03/2026 | $146.50 | $147.04 (0.37%) | $148.71 | $146.49 | 414.40 K | $11.17 B |
| 07/31/2026 | $145.63 | $145.73 (0.07%) | $146.25 | $144.10 | 723.84 K | $11.07 B |
| 07/30/2026 | $149.13 | $145.51 (-2.43%) | $149.98 | $145.38 | 758.40 K | $11.05 B |
| 07/29/2026 | $146.30 | $148.27 (1.35%) | $149.63 | $144.25 | 1.08 M | $11.26 B |
| 07/28/2026 | $141.03 | $143.98 (2.09%) | $144.79 | $139.06 | 831.47 K | $10.94 B |
| 07/27/2026 | $141.89 | $140.97 (-0.65%) | $142.98 | $140.58 | 830.34 K | $10.71 B |
| 07/24/2026 | $140.26 | $141.20 (0.67%) | $142.79 | $139.37 | 788.65 K | $10.74 B |
| 07/23/2026 | $139.06 | $139.12 (0.04%) | $139.18 | $137.23 | 743.10 K | $10.58 B |
| 07/22/2026 | $144.01 | $140.78 (-2.24%) | $144.01 | $140.68 | 738.94 K | $10.71 B |
| 07/21/2026 | $144.15 | $143.81 (-0.24%) | $144.24 | $141.85 | 484.05 K | $10.94 B |
| 07/20/2026 | $145.93 | $144.55 (-0.95%) | $147.27 | $143.93 | 380.10 K | $11.00 B |
| 07/17/2026 | $146.65 | $145.99 (-0.45%) | $147.84 | $145.38 | 392.30 K | $11.11 B |
| 07/16/2026 | $145.25 | $148.02 (1.91%) | $148.31 | $145.25 | 569.31 K | $11.26 B |
| 07/15/2026 | $143.26 | $145.31 (1.43%) | $146.57 | $142.26 | 550.62 K | $11.06 B |
| 07/14/2026 | $144.33 | $142.61 (-1.19%) | $145.18 | $142.55 | 548.82 K | $10.85 B |
| 07/13/2026 | $144.59 | $144.29 (-0.21%) | $145.11 | $143.00 | 544.42 K | $10.98 B |
| 07/10/2026 | $144.61 | $144.59 (-0.01%) | $145.65 | $143.40 | 397.76 K | $11.00 B |
| 07/09/2026 | $142.25 | $143.71 (1.03%) | $145.25 | $142.25 | 536.50 K | $10.93 B |
| 07/08/2026 | $144.84 | $142.08 (-1.91%) | $145.43 | $140.46 | 914.71 K | $10.81 B |
| 07/07/2026 | $144.41 | $146.01 (1.11%) | $146.90 | $144.10 | 1.01 M | $11.11 B |
| 07/06/2026 | $144.10 | $144.41 (0.22%) | $145.24 | $143.88 | 546.60 K | $10.99 B |
| 07/02/2026 | $145.67 | $143.80 (-1.28%) | $146.59 | $142.47 | 579.64 K | $10.94 B |
| 07/01/2026 | $142.76 | $145.65 (2.02%) | $146.60 | $141.57 | 680.00 K | $11.08 B |
| 06/30/2026 | $141.98 | $142.76 (0.55%) | $143.28 | $140.29 | 593.32 K | $10.86 B |
| 06/29/2026 | $143.81 | $141.98 (-1.27%) | $144.85 | $140.81 | 1.13 M | $10.80 B |
| 06/26/2026 | $143.93 | $144.91 (0.68%) | $145.69 | $142.91 | 2.54 M | $11.02 B |
| 06/25/2026 | $141.63 | $143.41 (1.26%) | $144.79 | $139.63 | 702.60 K | $10.91 B |
| 06/24/2026 | $139.82 | $141.47 (1.18%) | $141.98 | $139.41 | 790.64 K | $10.76 B |
| 06/23/2026 | $136.67 | $139.48 (2.06%) | $139.89 | $132.97 | 741.60 K | $10.61 B |
| 06/22/2026 | $134.82 | $136.94 (1.57%) | $137.31 | $132.33 | 844.55 K | $10.42 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.
