UMB Financial Corporation (UMBF) NASDAQ

115.88

+0.88(+0.77%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025114.38115.88115.88116.07114.06535,638
December 03, 2025111.57115115115.17110.4578,581
December 02, 2025112.99111111113.61110.82330,833
December 01, 2025110.35112.45112.45112.84110.02367,805
November 28, 2025112.23111.08111.08112.38110.61156,200
November 26, 2025111.71112.02112.02113.04111.4331,400
November 25, 2025109.45112.2112.2114.18109.36462,749
November 24, 2025108.3109.21109.21109.72107.5493,427
November 21, 2025104.95108.83108.83110.23104.62509,693
November 20, 2025105.44104.37104.37106.62103.81356,300
November 19, 2025104.33104.08104.08105.95103.52364,527
November 18, 2025103.77104.17104.17105.04103.38362,575
November 17, 2025107.88103.99103.99108.37103.52384,500
November 14, 2025108.08108.4108.4108.93107.6416,400
November 13, 2025109.03109.03109.03110.68107.88456,000
November 12, 2025109.91109.81109.81111.32109.43345,700
November 11, 2025110.17109.8109.8111.17109.11306,200
November 10, 2025109.13110.23110.23111.02109.13515,814
November 07, 2025106.67108.99108.99109.1106371,629
November 06, 2025107.52107.06107.06107.8106.55644,425
November 05, 2025106.69107.16107.16108.47105.55425,709
November 04, 2025106.75106.28106.28106.75104.92590,929
November 03, 2025106.36107.31107.31107.48105.34572,000
October 31, 2025106.56106.88106.88107.34103.86660,600
October 30, 2025108.15107.52107.52110.85107.25583,008
October 29, 2025112.29108.68108.68113.67107.74929,632
October 28, 2025112.72112.29112.29113.76111.34625,243
October 27, 2025114.25112.44112.44114.65112.06485,425
October 24, 2025112.5113.57113.57114.17111.73462,100
October 23, 2025111.62111.17111.17111.98109.88341,500
October 22, 2025112.29111.4111.4113.64110.96406,700
October 21, 2025112.14111.87111.87112.57108.79377,104
October 20, 2025109.66112.36112.36112.75109.37367,025
October 17, 2025108.49108.85108.85110.09107.3610,830
October 16, 2025115.84107.43107.43117.43106.41738,200
October 15, 2025118.69116.25116.25119.22115.74302,904
October 14, 2025115.57118.42118.42119.35115.3563,418
October 13, 2025114.71116.21116.21116.51113.84316,518
October 10, 2025119.28113.02113.02119.64112.85369,300
October 09, 2025118.68118.67118.67119.64117.56348,400
October 08, 2025119.6118.98118.98120.79117.92357,525
October 07, 2025120.25118.39118.39120.77117.89317,643
October 06, 2025119.84119.99119.99121.89119.05467,145
October 03, 2025118.76119.5119.5119.98118.47380,400
October 02, 2025118.08118.3118.3118.68116.81302,000
October 01, 2025117.77118.3118.3118.47115.99395,300
September 30, 2025118.49118.35118.35119116.74435,549
September 29, 2025120.49118.49118.49121.5117.19454,936
September 26, 2025119.2119.43119.43120.33118.18311,256
September 25, 2025118.88118.8118.8119.19117.36320,123
September 24, 2025120.01118.74118.74120.37118.1364,400
September 23, 2025120.26119.89119.89121.64118.99435,100
September 22, 2025121.81119.51119.51122.14119.01557,600
September 19, 2025124.08122.54122.54124.1121.531.4M
September 18, 2025120.84124.18124.18124.42119.44481,700
September 17, 2025119.16120.54120.54123.21119.16421,600
September 16, 2025120.3118.89118.89121.69117.74406,539
September 15, 2025120.6120.4120.4121.6119.72394,618
September 12, 2025121.32120.6120.6121.66120.28323,200
September 11, 2025122.23121.68121.68122.8121.12496,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved