UMB Financial Corporation (UMBF) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in UMB Financial Corporation (UMBF) 10 years ago, it would be worth $2,556.95 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,408.01, while $1000 invested 1 year ago would be worth $1,201.76. This corresponds to total returns of 155.69%, 40.8%, 20.18%, respectively, with annualized returns of 9.84%, 7.08%, 20.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 130.14 | 133.09 | 133.09 | 133.62 | 130.14 | 652,291 |
| October 19, 2026 | 130.59 | 129.65 | 129.65 | 131.28 | 129.42 | 429,151 |
| October 16, 2026 | 132.64 | 131.1 | 131.1 | 134.84 | 130.63 | 669,355 |
| October 15, 2026 | 130.09 | 131.75 | 131.75 | 132.42 | 128.99 | 515,201 |
| October 14, 2026 | 127.87 | 128.86 | 128.86 | 129.19 | 127.44 | 588,516 |
| October 13, 2026 | 132.13 | 130.13 | 130.13 | 132.4 | 129.36 | 567,400 |
| October 12, 2026 | 130.22 | 131.27 | 131.27 | 131.98 | 130.22 | 536,161 |
| October 09, 2026 | 129.82 | 130.3 | 130.3 | 130.52 | 129.03 | 496,005 |
| October 08, 2026 | 127.83 | 130.39 | 130.39 | 131.68 | 127.2 | 983,601 |
| October 07, 2026 | 128.26 | 128.21 | 128.21 | 129.04 | 125.6 | 832,691 |
| October 06, 2026 | 130.42 | 130.08 | 130.08 | 130.74 | 129.07 | 554,654 |
| October 05, 2026 | 130.49 | 129.8 | 129.8 | 130.94 | 129 | 730,225 |
| October 02, 2026 | 130.93 | 130.94 | 130.94 | 132.94 | 130.32 | 654,652 |
| October 01, 2026 | 129.22 | 129.79 | 129.79 | 130.15 | 126.52 | 742,176 |
| September 30, 2026 | 132 | 130.01 | 130.01 | 132.6 | 129.93 | 550,743 |
| September 29, 2026 | 133.4 | 131.84 | 131.84 | 134.45 | 130.86 | 656,867 |
| September 28, 2026 | 135.26 | 133.42 | 133.42 | 135.74 | 133.28 | 588,807 |
| September 25, 2026 | 135.96 | 135.82 | 135.82 | 137.32 | 135.4 | 713,775 |
| September 24, 2026 | 134.43 | 134.99 | 134.99 | 135.26 | 132.89 | 870,715 |
| September 23, 2026 | 134.25 | 133.85 | 133.85 | 135.31 | 133.57 | 700,624 |
| September 22, 2026 | 134.6 | 134.21 | 134.21 | 135.53 | 132.93 | 823,752 |
| September 21, 2026 | 135.17 | 133.53 | 133.53 | 135.86 | 133.39 | 571,050 |
| September 18, 2026 | 134.11 | 134.52 | 134.52 | 135.53 | 133.47 | 1.64M |
| September 17, 2026 | 135.8 | 134.76 | 134.76 | 136.71 | 133.67 | 889,472 |
| September 16, 2026 | 137.5 | 134.2 | 134.2 | 138.29 | 132.6 | 778,255 |
| September 15, 2026 | 139.72 | 137.46 | 137.46 | 140.49 | 137.18 | 423,398 |
| September 11, 2026 | 141.07 | 139.49 | 139.49 | 141.5 | 138.16 | 531,653 |
| September 10, 2026 | 140.62 | 139.37 | 139.37 | 140.76 | 138.62 | 425,051 |
| September 09, 2026 | 141.74 | 141.22 | 141.22 | 142.94 | 140.73 | 522,803 |
| September 08, 2026 | 143.87 | 142.55 | 142.55 | 144.1 | 142.41 | 759,628 |
| September 04, 2026 | 142.88 | 143.76 | 143.76 | 144.36 | 142.88 | 400,240 |
| September 03, 2026 | 142.69 | 143.44 | 143.44 | 144.21 | 141.57 | 402,107 |
| September 02, 2026 | 138.85 | 141.91 | 141.91 | 142.71 | 138.53 | 607,228 |
| September 01, 2026 | 141.15 | 137.95 | 137.95 | 141.63 | 137.66 | 571,106 |
| August 31, 2026 | 144.41 | 141.63 | 141.63 | 144.6 | 140.9 | 505,739 |
| August 28, 2026 | 144.76 | 144.59 | 144.59 | 145.64 | 143.9 | 467,732 |
| August 27, 2026 | 142.21 | 144.54 | 144.54 | 145.07 | 141.96 | 565,104 |
| August 26, 2026 | 144.32 | 143.34 | 143.34 | 144.72 | 143.19 | 295,826 |
| August 25, 2026 | 144.13 | 143.57 | 143.57 | 144.48 | 142.38 | 323,200 |
| August 24, 2026 | 145.3 | 143.96 | 143.96 | 146.79 | 143.64 | 262,206 |
| August 21, 2026 | 146.96 | 145.14 | 145.14 | 147.75 | 144.01 | 379,944 |
| August 20, 2026 | 146.37 | 145.86 | 145.86 | 147.52 | 145 | 403,318 |
| August 19, 2026 | 150.34 | 146.1 | 146.1 | 150.43 | 145.49 | 522,306 |
| August 18, 2026 | 152.57 | 149.98 | 149.98 | 152.57 | 149.7 | 349,512 |
| August 17, 2026 | 151.5 | 151.95 | 151.95 | 153.32 | 151.49 | 587,914 |
| August 14, 2026 | 150.75 | 152.04 | 152.04 | 152.48 | 148.85 | 431,408 |
| August 13, 2026 | 150 | 150.88 | 150.88 | 151.32 | 149.62 | 472,735 |
| August 12, 2026 | 147.71 | 149.45 | 149.45 | 149.68 | 147.27 | 473,400 |
| August 11, 2026 | 147 | 147.54 | 147.54 | 149.11 | 146.67 | 761,104 |
| August 10, 2026 | 144.76 | 146.11 | 146.11 | 146.89 | 144.22 | 604,441 |
| August 07, 2026 | 144.39 | 145.6 | 145.6 | 146.66 | 143.8 | 408,900 |
| August 06, 2026 | 147.41 | 145.13 | 145.13 | 148.71 | 144.94 | 428,500 |
| August 05, 2026 | 149.15 | 146.81 | 146.81 | 149.15 | 146.63 | 504,428 |
| August 04, 2026 | 147.04 | 148.33 | 148.33 | 150 | 146.4 | 703,631 |
| August 03, 2026 | 146.5 | 147.04 | 147.04 | 148.71 | 146.49 | 414,400 |
| July 31, 2026 | 145.63 | 145.73 | 145.73 | 146.25 | 144.1 | 723,838 |
| July 30, 2026 | 149.13 | 145.51 | 145.51 | 149.98 | 145.38 | 758,396 |
| July 29, 2026 | 146.3 | 148.27 | 148.27 | 149.63 | 144.25 | 1.08M |
| July 28, 2026 | 141.03 | 143.98 | 143.98 | 144.79 | 139.06 | 831,474 |
| July 27, 2026 | 141.89 | 140.97 | 140.97 | 142.98 | 140.58 | 830,337 |