UMB Financial Corporation - UMBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	119.42	119.21	119.21	120.06	119.03	307,500
December 22, 2025	118.95	119.91	119.91	120.26	118.95	418,600
December 19, 2025	119.43	118.95	118.95	119.81	118.17	1.42M
December 18, 2025	120.1	119.79	119.79	121.01	119.18	513,800
December 17, 2025	118.63	118.98	118.98	120.02	117.69	649,800
December 16, 2025	119.3	119.03	119.03	119.57	118.11	568,111
December 15, 2025	119.1	119.11	119.11	119.52	117.38	661,024
December 12, 2025	120.58	118.17	118.17	120.58	117.05	621,807
December 11, 2025	118.35	119.88	119.88	120.44	118.35	525,760
December 10, 2025	113.44	118.43	118.43	119.17	112.86	587,200
December 09, 2025	114.57	113.95	113.52	116.69	113.81	474,804
December 08, 2025	115.81	114.24	113.81	116.51	113.81	472,127
December 05, 2025	115.15	114.94	114.51	115.4	114.3	367,343
December 04, 2025	114.38	115.88	115.88	116.07	114.06	535,638
December 03, 2025	111.57	115	115	115.17	110.4	578,581
December 02, 2025	112.99	111	111	113.61	110.82	330,833
December 01, 2025	110.35	112.45	112.45	112.84	110.02	367,805
November 28, 2025	112.23	111.08	111.08	112.38	110.61	156,200
November 26, 2025	111.71	112.02	112.02	113.04	111.4	331,400
November 25, 2025	109.45	112.2	112.2	114.18	109.36	462,749
November 24, 2025	108.3	109.21	109.21	109.72	107.5	493,427
November 21, 2025	104.95	108.83	108.83	110.23	104.62	509,693
November 20, 2025	105.44	104.37	104.37	106.62	103.81	356,300
November 19, 2025	104.33	104.08	104.08	105.95	103.52	364,527
November 18, 2025	103.77	104.17	104.17	105.04	103.38	362,575
November 17, 2025	107.88	103.99	103.99	108.37	103.52	384,500
November 14, 2025	108.08	108.4	108.4	108.93	107.6	416,400
November 13, 2025	109.03	109.03	109.03	110.68	107.88	456,000
November 12, 2025	109.91	109.81	109.81	111.32	109.43	345,700
November 11, 2025	110.17	109.8	109.8	111.17	109.11	306,200
November 10, 2025	109.13	110.23	110.23	111.02	109.13	515,814
November 07, 2025	106.67	108.99	108.99	109.1	106	371,629
November 06, 2025	107.52	107.06	107.06	107.8	106.55	644,425
November 05, 2025	106.69	107.16	107.16	108.47	105.55	425,709
November 04, 2025	106.75	106.28	106.28	106.75	104.92	590,929
November 03, 2025	106.36	107.31	107.31	107.48	105.34	572,000
October 31, 2025	106.56	106.88	106.88	107.34	103.86	660,600
October 30, 2025	108.15	107.52	107.52	110.85	107.25	583,008
October 29, 2025	112.29	108.68	108.68	113.67	107.74	929,632
October 28, 2025	112.72	112.29	112.29	113.76	111.34	625,243
October 27, 2025	114.25	112.44	112.44	114.65	112.06	485,425
October 24, 2025	112.5	113.57	113.57	114.17	111.73	462,100
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

UMB Financial Corporation (UMBF) NASDAQ