UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
107.28
+4.26 (4.14%)
At close: May 12, 2025, 4:00 PM
107.28
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 108.13 | 109.46 | 106.74 | 107.28 | 107.28 | 4.14% | 484,486 |
| May 9, 2025 | 103.43 | 104.06 | 102.47 | 103.02 | 103.02 | -0.52% | 414,277 |
| May 8, 2025 | 102.58 | 104.56 | 101.43 | 103.56 | 103.56 | 2.19% | 431,143 |
| May 7, 2025 | 101.48 | 102.70 | 99.20 | 101.34 | 101.34 | 1.25% | 658,590 |
| May 6, 2025 | 99.47 | 100.66 | 98.59 | 100.09 | 100.09 | -0.90% | 443,821 |
| May 5, 2025 | 99.64 | 102.53 | 99.51 | 101.00 | 101.00 | 0.66% | 470,181 |
| May 2, 2025 | 99.33 | 100.49 | 97.76 | 100.34 | 100.34 | 2.62% | 629,568 |
| May 1, 2025 | 95.25 | 98.60 | 94.48 | 97.78 | 97.78 | 3.39% | 777,852 |
| Apr 30, 2025 | 91.00 | 95.92 | 90.96 | 94.57 | 94.57 | -3.32% | 1,796,147 |
| Apr 29, 2025 | 95.28 | 98.43 | 94.72 | 97.82 | 97.82 | 1.97% | 1,045,615 |
| Apr 28, 2025 | 94.96 | 96.35 | 93.66 | 95.93 | 95.93 | 0.28% | 465,949 |
| Apr 25, 2025 | 95.77 | 97.13 | 94.76 | 95.66 | 95.66 | -1.15% | 465,997 |
| Apr 24, 2025 | 95.01 | 97.13 | 93.92 | 96.77 | 96.77 | 1.50% | 442,692 |
| Apr 23, 2025 | 96.90 | 99.43 | 94.65 | 95.34 | 95.34 | 1.21% | 564,174 |
| Apr 22, 2025 | 90.96 | 94.84 | 90.96 | 94.20 | 94.20 | 4.18% | 628,020 |
| Apr 21, 2025 | 91.00 | 93.06 | 89.34 | 90.42 | 90.42 | -1.19% | 453,260 |
| Apr 17, 2025 | 90.52 | 92.13 | 90.52 | 91.51 | 91.51 | 0.51% | 441,353 |
| Apr 16, 2025 | 90.80 | 91.76 | 89.55 | 91.05 | 91.05 | 0.65% | 710,112 |
| Apr 15, 2025 | 88.93 | 91.53 | 88.47 | 90.46 | 90.46 | 1.94% | 524,319 |
| Apr 14, 2025 | 87.98 | 89.25 | 86.31 | 88.74 | 88.74 | 2.71% | 700,681 |
| Apr 11, 2025 | 86.74 | 88.69 | 84.57 | 86.40 | 86.40 | -1.97% | 1,333,864 |
| Apr 10, 2025 | 91.53 | 91.73 | 85.57 | 88.14 | 88.14 | -6.57% | 511,515 |
| Apr 9, 2025 | 85.46 | 95.68 | 84.31 | 94.34 | 94.34 | 8.95% | 1,149,067 |
| Apr 8, 2025 | 90.18 | 91.22 | 84.97 | 86.59 | 86.59 | -0.02% | 611,906 |
| Apr 7, 2025 | 83.00 | 91.08 | 82.00 | 86.61 | 86.61 | -0.31% | 952,077 |
| Apr 4, 2025 | 86.36 | 88.01 | 84.15 | 86.88 | 86.88 | -4.43% | 818,572 |
| Apr 3, 2025 | 96.12 | 97.44 | 90.84 | 90.90 | 90.90 | -10.86% | 938,304 |
| Apr 2, 2025 | 99.23 | 102.39 | 98.58 | 101.98 | 101.98 | 1.44% | 331,265 |
| Apr 1, 2025 | 101.36 | 101.45 | 99.20 | 100.53 | 100.53 | -0.56% | 350,040 |
| Mar 31, 2025 | 98.87 | 101.72 | 98.55 | 101.10 | 101.10 | 0.91% | 406,063 |
| Mar 28, 2025 | 101.92 | 103.87 | 99.41 | 100.19 | 100.19 | -1.63% | 407,203 |
| Mar 27, 2025 | 103.93 | 104.62 | 101.80 | 101.85 | 101.85 | -1.94% | 447,053 |
| Mar 26, 2025 | 105.56 | 106.64 | 103.52 | 103.86 | 103.86 | -1.13% | 381,570 |
| Mar 25, 2025 | 105.34 | 106.97 | 104.95 | 105.05 | 105.05 | -0.21% | 530,737 |
| Mar 24, 2025 | 104.17 | 105.69 | 103.44 | 105.27 | 105.27 | 2.85% | 617,548 |
| Mar 21, 2025 | 102.03 | 103.46 | 101.22 | 102.35 | 102.35 | -0.31% | 1,791,458 |
| Mar 20, 2025 | 103.98 | 104.34 | 102.10 | 102.67 | 102.67 | -0.89% | 452,342 |
| Mar 19, 2025 | 102.27 | 104.72 | 102.15 | 103.59 | 103.59 | 1.20% | 418,226 |
| Mar 18, 2025 | 101.27 | 102.69 | 101.07 | 102.36 | 102.36 | 0.41% | 347,794 |
| Mar 17, 2025 | 101.00 | 102.50 | 100.10 | 101.94 | 101.94 | 0.51% | 422,580 |
| Mar 14, 2025 | 99.10 | 101.56 | 98.40 | 101.42 | 101.42 | 3.29% | 470,188 |
| Mar 13, 2025 | 99.86 | 100.37 | 94.90 | 98.19 | 98.19 | -0.81% | 797,220 |
| Mar 12, 2025 | 99.08 | 100.50 | 97.27 | 98.99 | 98.99 | 1.01% | 567,300 |
| Mar 11, 2025 | 99.30 | 100.72 | 97.81 | 98.00 | 98.00 | -0.79% | 702,598 |
| Mar 10, 2025 | 100.94 | 101.73 | 98.29 | 98.78 | 98.78 | -4.16% | 744,409 |
| Mar 7, 2025 | 102.63 | 104.29 | 100.14 | 103.07 | 102.65 | 0.30% | 762,605 |
| Mar 6, 2025 | 103.22 | 104.21 | 102.14 | 102.76 | 102.35 | -1.66% | 605,028 |
| Mar 5, 2025 | 104.55 | 105.51 | 102.42 | 104.49 | 104.07 | 0.52% | 747,962 |
| Mar 4, 2025 | 107.00 | 107.78 | 102.39 | 103.95 | 103.53 | -4.33% | 722,152 |
| Mar 3, 2025 | 108.80 | 112.00 | 108.38 | 108.66 | 108.22 | -1.51% | 964,526 |