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 $2,897.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,724.98, while $1000 invested 1 year ago would be worth $1,206.68. This corresponds to total returns of 189.7%, 72.5%, 20.67%, respectively, with annualized returns of 11.22%, 11.52%, 20.67%.

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
August 21, 2026	146.96	145.14	145.14	147.75	144.01	379,835
August 20, 2026	146.37	145.86	145.86	147.52	145	403,316
August 19, 2026	150.34	146.1	146.1	150.43	145.49	522,305
August 18, 2026	152.57	149.98	149.98	152.57	149.7	349,511
August 17, 2026	151.5	151.95	151.95	153.32	151.49	587,912
August 14, 2026	150.75	152.04	152.04	152.48	148.85	431,407
August 13, 2026	150	150.88	150.88	151.32	149.62	472,734
August 12, 2026	147.71	149.45	149.45	149.68	147.27	473,396
August 11, 2026	147	147.54	147.54	149.11	146.67	761,103
August 10, 2026	144.76	146.11	146.11	146.89	144.22	604,440
August 07, 2026	144.39	145.6	145.6	146.66	143.8	399,180
August 06, 2026	147.41	145.13	145.13	148.71	144.94	428,472
August 05, 2026	149.15	146.81	146.81	149.15	146.63	504,427
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	414,391
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