5 DAY PERFORMANCE
-21.80%
1 MONTH PERFORMANCE
-21.95%
3 MONTH PERFORMANCE
-13.12%
6 MONTH PERFORMANCE
-15.16%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+4.93%
UMB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $144.39 | $145.93 (1.07%) | $146.31 | $143.80 | 83.68 K | |
| 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 |
| 06/18/2026 | $133.72 | $133.06 (-0.49%) | $134.47 | $132.30 | 1.25 M | $10.12 B |
| 06/17/2026 | $134.47 | $132.57 (-1.41%) | $136.47 | $131.21 | 541.80 K | $10.09 B |
| 06/16/2026 | $136.48 | $135.32 (-0.85%) | $136.91 | $125.15 | 447.71 K | $10.29 B |
| 06/15/2026 | $136.38 | $134.23 (-1.58%) | $137.56 | $133.81 | 480.20 K | $10.21 B |
| 06/12/2026 | $133.61 | $135.37 (1.32%) | $135.54 | $132.93 | 539.13 K | $10.30 B |
| 06/11/2026 | $131.96 | $132.51 (0.42%) | $133.26 | $130.64 | 676.06 K | $10.08 B |
| 06/10/2026 | $131.73 | $131.96 (0.17%) | $133.31 | $131.32 | 547.70 K | $10.04 B |
| 06/09/2026 | $130.65 | $131.82 (0.9%) | $133.61 | $129.81 | 889.34 K | $10.03 B |
| 06/08/2026 | $130.34 | $129.10 (-0.95%) | $131.24 | $128.64 | 711.60 K | $9.82 B |
| 06/05/2026 | $129.03 | $129.92 (0.69%) | $130.66 | $128.37 | 618.34 K | $9.88 B |
| 06/04/2026 | $128.58 | $128.70 (0.09%) | $130.49 | $128.04 | 699.13 K | $9.79 B |
| 06/03/2026 | $128.64 | $126.35 (-1.78%) | $129.73 | $125.99 | 517.61 K | $9.61 B |
| 06/02/2026 | $127.30 | $129.19 (1.48%) | $129.76 | $126.82 | 540.03 K | $9.83 B |
| 06/01/2026 | $130.48 | $128.15 (-1.79%) | $130.48 | $127.45 | 349.82 K | $9.75 B |
| 05/29/2026 | $131.28 | $131.26 (-0.02%) | $132.40 | $129.85 | 754.90 K | $9.99 B |
| 05/28/2026 | $130.18 | $131.31 (0.87%) | $132.63 | $129.96 | 465.20 K | $9.99 B |
| 05/27/2026 | $134.39 | $131.76 (-1.96%) | $134.86 | $131.20 | 589.71 K | $10.02 B |
| 05/26/2026 | $132.28 | $134.39 (1.6%) | $134.65 | $131.61 | 673.40 K | $10.22 B |
| 05/22/2026 | $131.31 | $131.21 (-0.08%) | $131.67 | $130.51 | 666.51 K | $9.98 B |
| 05/21/2026 | $129.27 | $130.95 (1.3%) | $131.49 | $129.10 | 569.62 K | $9.96 B |
| 05/20/2026 | $126.18 | $130.18 (3.17%) | $130.59 | $124.79 | 874.80 K | $9.90 B |
| 05/19/2026 | $126.30 | $125.87 (-0.34%) | $126.62 | $124.72 | 477.45 K | $9.58 B |
| 05/18/2026 | $125.17 | $126.82 (1.32%) | $127.58 | $124.91 | 566.10 K | $9.65 B |
| 05/15/2026 | $127.09 | $124.65 (-1.92%) | $127.09 | $123.70 | 678.30 K | $9.48 B |
| 05/14/2026 | $127.76 | $127.22 (-0.42%) | $128.84 | $126.97 | 621.05 K | $9.68 B |
| 05/13/2026 | $128.90 | $126.37 (-1.96%) | $129.12 | $126.00 | 543.91 K | $9.61 B |
| 05/12/2026 | $130.20 | $128.98 (-0.94%) | $130.87 | $126.80 | 675.13 K | $9.81 B |
| 05/11/2026 | $131.86 | $130.32 (-1.17%) | $132.35 | $128.56 | 646.60 K | $9.91 B |
| 05/08/2026 | $131.48 | $131.36 (-0.09%) | $132.28 | $130.62 | 521.81 K | $9.99 B |
| 05/07/2026 | $133.95 | $131.17 (-2.08%) | $134.67 | $130.86 | 694.72 K | $9.98 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.
