UMB Financial Corporation (UMBF) NASDAQ

Currency In USD

UMBF Historical Return

If you invested $1000 in UMB Financial Corporation (UMBF) 10 years ago, it would be worth $3,163.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,717.91, while $1000 invested 1 year ago would be worth $1,332.57. This corresponds to total returns of 216.32%, 71.79%, 33.26%, respectively, with annualized returns of 12.2%, 11.42%, 33.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UMBF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	145.63	145.73	145.73	146.25	144.1	723,836
July 30, 2026	149.13	145.51	145.51	149.98	145.38	748,823
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	831,411
July 27, 2026	141.89	140.97	140.97	142.98	140.58	826,285
July 23, 2026	139.06	139.12	139.12	139.18	137.23	742,550
July 22, 2026	144.01	140.78	140.78	144.01	140.68	738,934
July 21, 2026	144.15	143.81	143.81	144.24	141.85	484,049
July 20, 2026	145.93	144.55	144.55	147.27	143.93	380,100
July 17, 2026	146.65	145.99	145.99	147.84	145.38	392,250
July 16, 2026	145.25	148.02	148.02	148.31	145.25	569,306
July 15, 2026	143.26	145.31	145.31	146.57	142.26	550,615
July 14, 2026	144.33	142.61	142.61	145.18	142.55	548,821
July 13, 2026	144.59	144.29	144.29	145.11	143	543,805
July 10, 2026	144.61	144.59	144.59	145.65	143.4	397,745
July 09, 2026	142.25	143.71	143.71	145.25	142.25	507,942
July 08, 2026	144.84	142.08	142.08	145.43	140.46	914,713
July 07, 2026	144.41	146.01	146.01	146.9	144.1	1.01M
July 06, 2026	144.1	144.41	144.41	145.24	143.88	546,589
July 02, 2026	145.67	143.8	143.8	146.59	142.47	558,202
July 01, 2026	142.76	145.65	145.65	146.6	141.57	679,997
June 30, 2026	141.98	142.76	142.76	143.28	140.29	593,319
June 29, 2026	143.81	141.98	141.98	144.85	140.81	1.13M
June 26, 2026	143.93	144.91	144.91	145.69	142.91	2.53M
June 25, 2026	141.63	143.41	143.41	144.79	139.63	702,542
June 24, 2026	139.82	141.47	141.47	141.98	139.41	790,551
June 23, 2026	136.67	139.48	139.48	139.89	132.97	741,600
June 22, 2026	134.82	136.94	136.94	137.31	132.33	844,382
June 18, 2026	133.72	133.06	133.06	134.47	132.3	1.25M
June 17, 2026	134.47	132.57	132.57	136.47	131.21	541,786
June 16, 2026	136.48	135.32	135.32	136.91	125.15	443,626
June 15, 2026	136.38	134.23	134.23	137.56	133.81	479,404
June 12, 2026	133.61	135.37	135.37	135.54	132.93	539,122
June 11, 2026	131.96	132.51	132.51	133.26	130.64	676,030
June 10, 2026	131.73	131.96	131.96	133.31	131.32	547,654
June 09, 2026	130.65	131.82	131.82	133.61	129.81	873,589
June 08, 2026	130.34	129.1	129.1	131.24	128.64	711,389
June 05, 2026	129.03	129.92	129.92	130.66	128.37	565,072
June 04, 2026	128.58	128.7	128.7	130.49	128.04	699,128
June 03, 2026	128.64	126.35	126.35	129.73	126.02	485,832
June 02, 2026	127.3	129.19	129.19	129.76	126.82	502,104
June 01, 2026	130.48	128.15	128.15	130.48	127.45	345,509
May 29, 2026	131.28	131.26	131.26	132.4	129.85	738,155
May 28, 2026	130.18	131.31	131.31	132.63	129.96	457,016
May 27, 2026	134.39	131.76	131.76	134.39	131.2	537,121
May 26, 2026	132.28	134.39	134.39	134.65	131.61	625,308
May 22, 2026	131.31	131.21	131.21	131.67	131.21	625,173
May 21, 2026	129.27	130.95	130.95	131.49	129.1	569,619
May 20, 2026	126.18	130.18	130.18	130.59	124.79	874,801
May 19, 2026	126.3	125.87	125.87	126.62	124.72	477,447
May 18, 2026	125.17	126.82	126.82	127.58	124.91	566,082
May 15, 2026	127.09	124.65	124.65	127.09	123.75	678,286
May 14, 2026	127.76	127.22	127.22	128.84	126.97	621,046
May 13, 2026	128.9	126.37	126.37	129.12	126	536,783
May 12, 2026	130.2	128.98	128.98	130.87	126.8	675,130
May 11, 2026	131.86	130.32	130.32	132.35	128.56	604,876
May 08, 2026	131.48	131.36	131.36	132.28	130.62	521,811
May 07, 2026	133.95	131.17	131.17	134.67	130.86	667,345
May 06, 2026	132.2	133.95	133.95	134.2	131.95	744,094
May 05, 2026	129.72	131.06	131.06	131.14	128.96	610,594