5 DAY PERFORMANCE
+8.58%
1 MONTH PERFORMANCE
-0.91%
3 MONTH PERFORMANCE
-8.54%
6 MONTH PERFORMANCE
+9.81%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
+40.15%
UMB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $99.08 | $98.99 (-0.09%) | $100.50 | $97.27 | 566,762 | $4.78 B |
| 03/11/2025 | $99.30 | $98.00 (-1.31%) | $100.72 | $97.81 | 702,600 | $4.78 B |
| 03/10/2025 | $100.94 | $98.78 (-2.14%) | $101.73 | $98.29 | 780,014 | $4.82 B |
| 03/07/2025 | $102.63 | $103.07 (0.43%) | $104.29 | $100.14 | 762,605 | $5.03 B |
| 03/06/2025 | $103.22 | $102.76 (-0.45%) | $104.21 | $102.14 | 605,028 | $5.02 B |
| 03/05/2025 | $104.55 | $104.49 (-0.06%) | $105.51 | $102.42 | 748,000 | $5.10 B |
| 03/04/2025 | $107.00 | $103.95 (-2.85%) | $107.78 | $102.39 | 722,200 | $5.07 B |
| 03/03/2025 | $108.80 | $108.66 (-0.13%) | $112.00 | $108.38 | 964,526 | $5.30 B |
| 02/28/2025 | $108.93 | $110.33 (1.29%) | $110.99 | $108.93 | 1.04 M | $5.38 B |
| 02/27/2025 | $109.35 | $108.65 (-0.64%) | $110.65 | $108.23 | 479,400 | $5.30 B |
| 02/26/2025 | $107.68 | $108.86 (1.1%) | $109.35 | $107.10 | 661,156 | $5.31 B |
| 02/25/2025 | $107.01 | $106.99 (-0.02%) | $108.05 | $106.20 | 596,400 | $5.22 B |
| 02/24/2025 | $107.81 | $106.68 (-1.05%) | $107.89 | $105.81 | 656,400 | $5.21 B |
| 02/21/2025 | $110.82 | $106.91 (-3.53%) | $111.11 | $106.71 | 467,800 | $5.22 B |
| 02/20/2025 | $112.76 | $109.96 (-2.48%) | $112.81 | $109.48 | 494,000 | $5.37 B |
| 02/19/2025 | $114.30 | $113.02 (-1.12%) | $114.30 | $112.20 | 609,400 | $5.52 B |
| 02/18/2025 | $111.82 | $113.93 (1.89%) | $113.99 | $111.47 | 546,901 | $5.56 B |
| 02/14/2025 | $112.94 | $111.86 (-0.96%) | $114.00 | $111.76 | 427,900 | $5.46 B |
| 02/13/2025 | $113.18 | $112.56 (-0.55%) | $113.90 | $110.61 | 452,072 | $5.49 B |
| 02/12/2025 | $112.32 | $112.94 (0.55%) | $114.10 | $112.21 | 649,900 | $5.51 B |
| 02/11/2025 | $112.74 | $114.17 (1.27%) | $115.15 | $112.38 | 605,928 | $5.57 B |
| 02/10/2025 | $114.06 | $113.24 (-0.72%) | $114.19 | $111.65 | 753,440 | $5.53 B |
| 02/07/2025 | $116.77 | $114.11 (-2.28%) | $116.92 | $113.25 | 904,817 | $5.57 B |
| 02/06/2025 | $118.06 | $116.34 (-1.46%) | $118.20 | $115.40 | 980,634 | $5.68 B |
| 02/05/2025 | $115.45 | $117.48 (1.76%) | $117.67 | $114.38 | 863,911 | $5.73 B |
| 02/04/2025 | $113.25 | $114.59 (1.18%) | $115.77 | $112.30 | 921,138 | $5.59 B |
| 02/03/2025 | $114.09 | $113.24 (-0.75%) | $116.11 | $111.49 | 1.81 M | $5.53 B |
| 01/31/2025 | $120.33 | $117.90 (-2.02%) | $121.81 | $117.37 | 5.64 M | $5.75 B |
| 01/30/2025 | $123.69 | $120.30 (-2.74%) | $124.27 | $118.78 | 1.24 M | $5.87 B |
| 01/29/2025 | $120.09 | $122.56 (2.06%) | $123.78 | $116.54 | 1.60 M | $5.98 B |
| 01/28/2025 | $120.09 | $121.62 (1.27%) | $122.35 | $119.61 | 1.14 M | $5.94 B |
| 01/27/2025 | $120.97 | $121.11 (0.12%) | $122.33 | $119.57 | 817,700 | $5.91 B |
| 01/24/2025 | $119.74 | $121.04 (1.09%) | $121.87 | $119.69 | 570,233 | $5.90 B |
| 01/23/2025 | $120.05 | $120.57 (0.43%) | $121.64 | $119.89 | 520,700 | $5.88 B |
| 01/22/2025 | $120.39 | $120.55 (0.13%) | $121.31 | $119.33 | 371,600 | $5.88 B |
| 01/21/2025 | $120.22 | $121.01 (0.66%) | $122.41 | $119.82 | 420,383 | $5.90 B |
| 01/17/2025 | $118.61 | $119.58 (0.82%) | $119.75 | $117.55 | 296,100 | $5.83 B |
| 01/16/2025 | $118.81 | $117.63 (-0.99%) | $119.80 | $116.75 | 322,500 | $5.74 B |
| 01/15/2025 | $121.15 | $119.56 (-1.31%) | $121.55 | $118.04 | 471,416 | $5.83 B |
| 01/14/2025 | $113.86 | $116.92 (2.69%) | $116.99 | $113.06 | 486,400 | $5.70 B |
| 01/13/2025 | $108.90 | $112.92 (3.69%) | $113.09 | $108.77 | 772,437 | $5.51 B |
| 01/10/2025 | $108.01 | $109.77 (1.63%) | $110.56 | $105.99 | 734,500 | $5.35 B |
| 01/08/2025 | $109.65 | $110.32 (0.61%) | $112.54 | $109.09 | 351,700 | $5.38 B |
| 01/07/2025 | $112.34 | $110.34 (-1.78%) | $113.28 | $109.30 | 431,654 | $5.38 B |
| 01/06/2025 | $113.41 | $111.91 (-1.32%) | $115.40 | $111.76 | 438,708 | $5.46 B |
| 01/03/2025 | $112.32 | $113.25 (0.83%) | $113.43 | $110.34 | 309,359 | $5.52 B |
| 01/02/2025 | $113.61 | $111.79 (-1.6%) | $114.44 | $110.86 | 476,800 | $5.45 B |
| 12/31/2024 | $113.61 | $112.86 (-0.66%) | $114.30 | $112.65 | 317,502 | $5.50 B |
| 12/30/2024 | $112.97 | $113.06 (0.08%) | $114.00 | $111.39 | 277,100 | $5.51 B |
| 12/27/2024 | $114.86 | $113.69 (-1.02%) | $115.84 | $112.43 | 354,969 | $5.55 B |
| 12/26/2024 | $114.94 | $115.96 (0.89%) | $119.85 | $113.76 | 210,277 | $5.66 B |
| 12/24/2024 | $114.51 | $115.78 (1.11%) | $115.78 | $114.05 | 204,800 | $5.65 B |
| 12/23/2024 | $113.84 | $114.27 (0.38%) | $114.99 | $113.10 | 419,282 | $5.57 B |
| 12/20/2024 | $111.98 | $114.61 (2.35%) | $115.63 | $111.98 | 1.09 M | $5.59 B |
| 12/19/2024 | $115.88 | $113.20 (-2.31%) | $117.59 | $112.67 | 587,045 | $5.52 B |
| 12/18/2024 | $121.51 | $113.57 (-6.53%) | $121.79 | $112.82 | 537,934 | $5.54 B |
| 12/17/2024 | $122.35 | $120.26 (-1.71%) | $123.21 | $119.07 | 442,544 | $5.87 B |
| 12/16/2024 | $122.51 | $123.38 (0.71%) | $123.55 | $121.26 | 349,728 | $6.02 B |
| 12/13/2024 | $122.18 | $122.18 (0%) | $123.00 | $120.42 | 310,641 | $5.96 B |
| 12/12/2024 | $124.95 | $122.36 (-2.07%) | $125.61 | $122.25 | 211,900 | $5.97 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.
