5 DAY PERFORMANCE
-15.25%
1 MONTH PERFORMANCE
-12.39%
3 MONTH PERFORMANCE
-21.48%
6 MONTH PERFORMANCE
-14.92%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+6.44%
UMB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $140.50 | $134.70 (-4.13%) | $142.32 | $133.84 | 572.99 K | $10.23 B |
| 11/04/2026 | $139.91 | $138.51 (-1%) | $141.80 | $137.67 | 580.92 K | $10.52 B |
| 11/03/2026 | $135.88 | $136.09 (0.15%) | $137.87 | $129.89 | 591.20 K | $10.34 B |
| 11/02/2026 | $135.68 | $137.46 (1.31%) | $139.35 | $134.69 | 810.40 K | $10.44 B |
| 10/30/2026 | $136.20 | $134.47 (-1.27%) | $136.60 | $133.32 | 616.13 K | $10.21 B |
| 10/29/2026 | $134.58 | $136.16 (1.17%) | $136.47 | $134.22 | 795.50 K | $10.34 B |
| 10/28/2026 | $133.80 | $132.34 (-1.09%) | $137.79 | $130.46 | 1.09 M | $10.05 B |
| 10/27/2026 | $135.15 | $133.80 (-1%) | $135.15 | $133.49 | 911.55 K | $10.16 B |
| 10/26/2026 | $135.81 | $134.26 (-1.14%) | $136.85 | $133.91 | 832.20 K | $10.20 B |
| 10/23/2026 | $135.64 | $135.51 (-0.1%) | $136.99 | $134.54 | 652.90 K | $10.30 B |
| 10/22/2026 | $132.29 | $136.16 (2.93%) | $136.43 | $132.29 | 531.72 K | $10.34 B |
| 10/21/2026 | $133.76 | $132.91 (-0.64%) | $134.16 | $132.23 | 386.65 K | $10.10 B |
| 10/20/2026 | $130.14 | $133.09 (2.27%) | $133.62 | $130.14 | 652.34 K | $10.11 B |
| 10/19/2026 | $130.59 | $129.65 (-0.72%) | $131.28 | $129.42 | 429.20 K | $9.85 B |
| 10/16/2026 | $132.64 | $131.10 (-1.16%) | $134.84 | $130.63 | 669.40 K | $9.96 B |
| 10/15/2026 | $130.09 | $131.75 (1.28%) | $132.42 | $128.99 | 515.20 K | $10.01 B |
| 10/14/2026 | $127.87 | $128.86 (0.77%) | $129.19 | $127.44 | 588.53 K | $9.79 B |
| 10/13/2026 | $132.13 | $130.13 (-1.51%) | $132.40 | $129.36 | 567.45 K | $9.89 B |
| 10/12/2026 | $130.22 | $131.27 (0.81%) | $131.98 | $130.22 | 536.20 K | $9.97 B |
| 10/09/2026 | $129.82 | $130.30 (0.37%) | $130.52 | $129.03 | 496.05 K | $9.90 B |
| 10/08/2026 | $127.83 | $130.39 (2%) | $131.68 | $127.20 | 983.62 K | $9.91 B |
| 10/07/2026 | $128.26 | $128.21 (-0.04%) | $129.04 | $125.60 | 832.75 K | $9.74 B |
| 10/06/2026 | $130.42 | $130.08 (-0.26%) | $130.74 | $129.07 | 559.52 K | $9.88 B |
| 10/05/2026 | $130.49 | $129.80 (-0.53%) | $130.94 | $129.00 | 739.20 K | $9.86 B |
| 10/02/2026 | $130.93 | $130.94 (0.01%) | $132.94 | $130.32 | 654.70 K | $9.95 B |
| 10/01/2026 | $129.22 | $129.79 (0.44%) | $130.15 | $126.52 | 742.20 K | $9.86 B |
| 09/30/2026 | $132.00 | $130.01 (-1.51%) | $132.60 | $129.93 | 550.84 K | $9.88 B |
| 09/29/2026 | $133.40 | $131.84 (-1.17%) | $134.45 | $130.86 | 656.91 K | $10.02 B |
| 09/28/2026 | $135.26 | $133.42 (-1.36%) | $135.74 | $133.28 | 590.11 K | $10.14 B |
| 09/25/2026 | $135.96 | $135.82 (-0.1%) | $137.32 | $135.40 | 713.80 K | $10.32 B |
| 09/24/2026 | $134.43 | $134.99 (0.42%) | $135.26 | $132.89 | 870.72 K | $10.26 B |
| 09/23/2026 | $134.25 | $133.85 (-0.3%) | $135.31 | $133.57 | 700.63 K | $10.17 B |
| 09/22/2026 | $134.60 | $134.21 (-0.29%) | $135.53 | $132.93 | 823.80 K | $10.20 B |
| 09/21/2026 | $135.17 | $133.53 (-1.21%) | $135.86 | $133.39 | 575.16 K | $10.14 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 |
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.
