5 DAY PERFORMANCE
-14.35%
1 MONTH PERFORMANCE
-13.15%
3 MONTH PERFORMANCE
+2.57%
6 MONTH PERFORMANCE
-4.40%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+12.06%
UMB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $133.01 | $136.94 (2.95%) | $137.31 | $132.33 | 803.74 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 |
| 05/06/2026 | $132.20 | $133.95 (1.32%) | $134.20 | $131.95 | 744.10 K | $10.19 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 | $9.30 B |
| 04/23/2026 | $123.27 | $123.62 (0.28%) | $124.41 | $122.30 | 540.80 K | $9.40 B |
| 04/22/2026 | $123.68 | $122.68 (-0.81%) | $123.68 | $121.96 | 536.60 K | $9.33 B |
| 04/21/2026 | $123.97 | $123.04 (-0.75%) | $124.91 | $122.56 | 470.10 K | $9.36 B |
| 04/20/2026 | $122.65 | $124.14 (1.21%) | $124.74 | $122.65 | 404.70 K | $9.44 B |
| 04/17/2026 | $122.19 | $123.59 (1.15%) | $125.13 | $121.94 | 577.10 K | $9.40 B |
| 04/16/2026 | $119.16 | $120.55 (1.17%) | $121.24 | $119.16 | 510.20 K | $9.17 B |
| 04/15/2026 | $120.99 | $119.87 (-0.93%) | $121.10 | $119.33 | 490.80 K | $9.12 B |
| 04/14/2026 | $120.00 | $120.63 (0.53%) | $121.18 | $118.83 | 448.80 K | $9.18 B |
| 04/13/2026 | $119.92 | $120.46 (0.45%) | $120.67 | $118.81 | 457.00 K | $9.16 B |
| 04/10/2026 | $120.34 | $120.23 (-0.09%) | $120.84 | $119.07 | 712.00 K | $9.15 B |
| 04/09/2026 | $119.12 | $120.81 (1.42%) | $122.26 | $119.10 | 727.50 K | $9.19 B |
| 04/08/2026 | $120.43 | $120.06 (-0.31%) | $121.92 | $119.56 | 782.30 K | $9.13 B |
| 04/07/2026 | $115.46 | $116.26 (0.69%) | $116.80 | $113.55 | 608.40 K | $8.84 B |
| 04/06/2026 | $114.34 | $115.04 (0.61%) | $115.74 | $113.79 | 452.50 K | $8.75 B |
| 04/02/2026 | $112.64 | $115.04 (2.13%) | $115.44 | $111.92 | 424.40 K | $8.75 B |
| 04/01/2026 | $113.56 | $114.65 (0.96%) | $116.04 | $113.21 | 627.90 K | $8.72 B |
| 03/31/2026 | $111.66 | $112.79 (1.01%) | $113.43 | $110.61 | 681.50 K | $8.58 B |
| 03/30/2026 | $110.34 | $109.98 (-0.33%) | $110.71 | $109.10 | 550.30 K | $8.37 B |
| 03/27/2026 | $110.74 | $108.96 (-1.61%) | $111.57 | $108.71 | 538.60 K | $8.29 B |
| 03/26/2026 | $111.52 | $111.60 (0.07%) | $114.12 | $111.18 | 446.30 K | $8.49 B |
| 03/25/2026 | $112.66 | $112.72 (0.05%) | $113.51 | $111.49 | 416.00 K | $8.58 B |
| 03/24/2026 | $109.23 | $111.65 (2.22%) | $113.06 | $109.21 | 436.00 K | $8.49 B |
| 03/23/2026 | $112.33 | $111.11 (-1.09%) | $113.99 | $111.04 | 539.80 K | $8.45 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.
