UMB Financial Corporation - UMBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	111.62	111.17	111.17	111.98	109.88	341,500
October 22, 2025	112.29	111.4	111.4	113.64	110.96	406,700
October 21, 2025	112.14	111.87	111.87	112.57	108.79	377,104
October 20, 2025	109.66	112.36	112.36	112.75	109.37	367,025
October 17, 2025	108.49	108.85	108.85	110.09	107.3	610,830
October 16, 2025	115.84	107.43	107.43	117.43	106.41	738,200
October 15, 2025	118.69	116.25	116.25	119.22	115.74	302,904
October 14, 2025	115.57	118.42	118.42	119.35	115.3	563,418
October 13, 2025	114.71	116.21	116.21	116.51	113.84	316,518
October 10, 2025	119.28	113.02	113.02	119.64	112.85	369,300
October 09, 2025	118.68	118.67	118.67	119.64	117.56	348,400
October 08, 2025	119.6	118.98	118.98	120.79	117.92	357,525
October 07, 2025	120.25	118.39	118.39	120.77	117.89	317,643
October 06, 2025	119.84	119.99	119.99	121.89	119.05	467,145
October 03, 2025	118.76	119.5	119.5	119.98	118.47	380,400
October 02, 2025	118.08	118.3	118.3	118.68	116.81	302,000
October 01, 2025	117.77	118.3	118.3	118.47	115.99	395,300
September 30, 2025	118.49	118.35	118.35	119	116.74	435,549
September 29, 2025	120.49	118.49	118.49	121.5	117.19	454,936
September 26, 2025	119.2	119.43	119.43	120.33	118.18	311,256
September 25, 2025	118.88	118.8	118.8	119.19	117.36	320,123
September 24, 2025	120.01	118.74	118.74	120.37	118.1	364,400
September 23, 2025	120.26	119.89	119.89	121.64	118.99	435,100
September 22, 2025	121.81	119.51	119.51	122.14	119.01	557,600
September 19, 2025	124.08	122.54	122.54	124.1	121.53	1.4M
September 18, 2025	120.84	124.18	124.18	124.42	119.44	481,700
September 17, 2025	119.16	120.54	120.54	123.21	119.16	421,600
September 16, 2025	120.3	118.89	118.89	121.69	117.74	406,539
September 15, 2025	120.6	120.4	120.4	121.6	119.72	394,618
September 12, 2025	121.32	120.6	120.6	121.66	120.28	323,200
September 11, 2025	122.23	121.68	121.68	122.8	121.12	496,300
September 10, 2025	121.59	121.99	121.99	123.27	121.43	442,410
September 09, 2025	126.14	122.4	122	126.14	122.15	560,935
September 08, 2025	125.39	125.59	125.18	125.68	122.45	707,323
September 05, 2025	124.35	124.47	124.06	125.65	122.51	692,812
September 04, 2025	121.83	123.63	123.63	123.83	120.77	401,848
September 03, 2025	121.19	121.45	121.45	122.48	120.31	298,946
September 02, 2025	120.92	121.53	121.53	121.55	119.33	459,300
August 29, 2025	122.47	121.9	121.9	123.32	121.45	440,603
August 28, 2025	122.52	122.25	122.25	123.64	116.6	323,648
August 27, 2025	122.02	122.99	122.99	124.2	121.87	652,547
August 26, 2025	120.18	122.72	122.72	123.17	120.18	597,200
August 25, 2025	120.85	120.56	120.56	121.5	120.32	494,800
August 22, 2025	115.74	121.59	121.59	121.9	115.61	836,030
August 21, 2025	115.2	115.19	115.19	116	114.33	403,235
August 20, 2025	115.92	115.76	115.76	116.54	114.89	543,403
August 19, 2025	115.26	115.93	115.93	116.95	115.05	597,200
August 18, 2025	115.06	115.67	115.67	115.75	113.88	472,100
August 15, 2025	117.31	115.08	115.08	117.35	114.76	528,918
August 14, 2025	114.89	117.06	117.06	117.49	114.89	515,600
August 13, 2025	115.87	116.68	116.68	116.84	114.9	643,243
August 12, 2025	110.92	114.55	114.55	114.62	110.52	549,680
August 11, 2025	110.37	109.8	109.8	111.03	109.37	322,200
August 08, 2025	109.8	110.18	110.18	111.05	108.99	405,933
August 07, 2025	110.54	108.61	108.61	110.54	107.46	493,100
August 06, 2025	111.74	110	110	111.74	109.78	468,404
August 05, 2025	110.49	111.26	111.26	111.37	108.86	1.26M
August 04, 2025	108.23	110.55	110.55	110.64	107.86	641,300
August 01, 2025	108.41	108.39	108.39	109.65	105.51	855,112
July 31, 2025	110.42	109.99	109.99	111.36	109.05	1.05M

UMB Financial Corporation (UMBF) NASDAQ