UMBF
UMB Financial Corporation NMS · UMBF
$144.55
-1.44
(-0.99%)
Neutral · +0.62σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment UMBF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $145.93 | $147.27 | $143.93 | $144.55 | 0.4M |
| 2026-07-17 | $146.65 | $147.84 | $145.38 | $145.99 | 0.4M |
| 2026-07-16 | $145.25 | $148.31 | $145.25 | $148.02 | 0.6M |
| 2026-07-15 | $143.26 | $146.57 | $142.26 | $145.31 | 0.6M |
| 2026-07-14 | $144.33 | $145.18 | $142.55 | $142.61 | 0.5M |
| 2026-07-13 | $144.59 | $145.11 | $143.00 | $144.29 | 0.5M |
| 2026-07-10 | $144.61 | $145.65 | $143.40 | $144.59 | 0.4M |
| 2026-07-09 | $142.25 | $145.25 | $142.25 | $143.71 | 0.5M |
| 2026-07-08 | $144.84 | $145.43 | $140.46 | $142.08 | 0.9M |
| 2026-07-07 | $144.41 | $146.90 | $144.10 | $146.01 | 1.0M |
| 2026-07-06 | $144.10 | $145.24 | $143.88 | $144.41 | 0.5M |
| 2026-07-02 | $145.67 | $146.59 | $142.47 | $143.80 | 0.6M |
| 2026-07-01 | $142.76 | $146.60 | $141.57 | $145.65 | 0.7M |
| 2026-06-30 | $141.98 | $143.28 | $140.29 | $142.76 | 0.6M |
| 2026-06-29 | $143.81 | $144.85 | $140.81 | $141.98 | 1.1M |
| 2026-06-26 | $143.93 | $145.69 | $142.91 | $144.91 | 2.5M |
| 2026-06-25 | $141.63 | $144.79 | $139.63 | $143.41 | 0.7M |
| 2026-06-24 | $139.83 | $141.98 | $139.41 | $141.47 | 0.8M |
| 2026-06-23 | $136.67 | $139.89 | $132.97 | $139.48 | 0.7M |
| 2026-06-22 | $134.82 | $137.31 | $132.33 | $136.94 | 0.8M |
| 2026-06-18 | $133.72 | $134.47 | $132.30 | $133.06 | 1.3M |
| 2026-06-17 | $134.47 | $136.47 | $131.21 | $132.57 | 0.5M |
| 2026-06-16 | $136.48 | $136.91 | $125.15 | $135.32 | 0.4M |
| 2026-06-15 | $136.38 | $137.56 | $133.81 | $134.23 | 0.5M |
| 2026-06-12 | $133.61 | $135.54 | $132.93 | $135.37 | 0.5M |
| 2026-06-11 | $131.96 | $133.26 | $130.64 | $132.51 | 0.7M |
| 2026-06-10 | $131.73 | $133.31 | $131.32 | $131.96 | 0.5M |
| 2026-06-09 | $130.65 | $133.61 | $129.81 | $131.82 | 0.9M |
| 2026-06-08 | $130.34 | $131.24 | $128.64 | $129.10 | 0.7M |
| 2026-06-05 | $129.03 | $130.66 | $128.37 | $129.92 | 0.6M |
| 2026-06-04 | $128.58 | $130.49 | $128.04 | $128.70 | 0.7M |
| 2026-06-03 | $128.64 | $129.73 | $125.99 | $126.35 | 0.5M |
| 2026-06-02 | $127.30 | $129.76 | $126.82 | $129.19 | 0.5M |
| 2026-06-01 | $130.48 | $130.48 | $127.45 | $128.15 | 0.3M |
| 2026-05-29 | $131.28 | $132.40 | $129.85 | $131.26 | 0.8M |
| 2026-05-28 | $130.18 | $132.63 | $129.96 | $131.31 | 0.5M |
| 2026-05-27 | $134.39 | $134.86 | $131.20 | $131.76 | 0.6M |
| 2026-05-26 | $132.28 | $134.65 | $131.61 | $134.39 | 0.7M |
| 2026-05-22 | $131.31 | $131.67 | $130.51 | $131.21 | 0.7M |
| 2026-05-21 | $129.27 | $131.49 | $129.10 | $130.95 | 0.6M |
| 2026-05-20 | $126.18 | $130.59 | $124.79 | $130.18 | 0.9M |
| 2026-05-19 | $126.30 | $126.62 | $124.72 | $125.87 | 0.5M |
| 2026-05-18 | $125.17 | $127.58 | $124.91 | $126.82 | 0.6M |
| 2026-05-15 | $127.09 | $127.09 | $123.70 | $124.65 | 0.7M |
| 2026-05-14 | $127.76 | $128.84 | $126.97 | $127.22 | 0.6M |
| 2026-05-13 | $128.90 | $129.12 | $126.00 | $126.37 | 0.5M |
| 2026-05-12 | $130.20 | $130.87 | $126.80 | $128.98 | 0.7M |
| 2026-05-11 | $131.86 | $132.35 | $128.56 | $130.32 | 0.6M |
| 2026-05-08 | $131.48 | $132.28 | $130.62 | $131.36 | 0.5M |
| 2026-05-07 | $133.95 | $134.67 | $130.86 | $131.17 | 0.7M |
| 2026-05-06 | $132.20 | $134.20 | $131.95 | $133.95 | 0.7M |
| 2026-05-05 | $129.72 | $131.14 | $128.96 | $131.06 | 0.6M |
| 2026-05-04 | $128.27 | $130.46 | $126.47 | $129.41 | 0.7M |
| 2026-05-01 | $126.58 | $129.84 | $125.86 | $129.24 | 0.9M |
| 2026-04-30 | $124.19 | $126.66 | $123.44 | $126.17 | 1.3M |
| 2026-04-29 | $127.80 | $129.70 | $122.20 | $124.22 | 2.4M |
| 2026-04-28 | $125.13 | $126.41 | $123.95 | $125.35 | 1.3M |
| 2026-04-27 | $121.92 | $124.62 | $117.84 | $124.16 | 0.7M |
| 2026-04-24 | $122.96 | $123.96 | $121.14 | $122.22 | 0.8M |
| 2026-04-23 | $123.27 | $124.41 | $122.30 | $123.62 | 0.5M |
| 2026-04-22 | $123.68 | $123.68 | $121.96 | $122.68 | 0.5M |
| 2026-04-21 | $123.97 | $124.91 | $122.56 | $123.04 | 0.5M |
| 2026-04-20 | $122.65 | $124.74 | $122.65 | $124.14 | 0.4M |
| 2026-04-17 | $122.19 | $125.13 | $121.94 | $123.59 | 0.6M |
| 2026-04-16 | $119.16 | $121.24 | $119.16 | $120.55 | 0.5M |
| 2026-04-15 | $120.99 | $121.10 | $119.33 | $119.87 | 0.5M |
| 2026-04-14 | $120.00 | $121.18 | $118.83 | $120.63 | 0.4M |
| 2026-04-13 | $119.92 | $120.67 | $118.81 | $120.46 | 0.5M |
| 2026-04-10 | $120.34 | $120.84 | $119.07 | $120.23 | 0.7M |
| 2026-04-09 | $119.12 | $122.26 | $119.10 | $120.81 | 0.7M |
| 2026-04-08 | $120.43 | $121.92 | $119.56 | $120.06 | 0.8M |
| 2026-04-07 | $115.46 | $116.80 | $113.55 | $116.26 | 0.6M |
| 2026-04-06 | $114.34 | $115.74 | $113.79 | $115.04 | 0.5M |
| 2026-04-02 | $112.64 | $115.44 | $111.92 | $115.04 | 0.4M |
| 2026-04-01 | $113.56 | $116.04 | $113.21 | $114.65 | 0.6M |
| 2026-03-31 | $111.66 | $113.43 | $110.61 | $112.79 | 0.7M |
| 2026-03-30 | $110.34 | $110.71 | $109.10 | $109.98 | 0.6M |
| 2026-03-27 | $110.74 | $111.57 | $108.71 | $108.96 | 0.5M |
| 2026-03-26 | $111.52 | $114.12 | $111.18 | $111.60 | 0.4M |
| 2026-03-25 | $112.66 | $113.51 | $111.49 | $112.72 | 0.4M |
| 2026-03-24 | $109.23 | $113.06 | $109.21 | $111.65 | 0.4M |
| 2026-03-23 | $112.33 | $113.99 | $111.04 | $111.11 | 0.5M |
| 2026-03-20 | $109.61 | $109.65 | $107.68 | $109.04 | 1.1M |
| 2026-03-19 | $108.53 | $110.63 | $107.12 | $109.26 | 0.6M |
| 2026-03-18 | $109.98 | $110.24 | $108.42 | $109.06 | 0.5M |
| 2026-03-17 | $112.04 | $113.51 | $110.14 | $110.71 | 0.4M |
| 2026-03-16 | $111.94 | $112.50 | $110.84 | $110.97 | 0.6M |
| 2026-03-13 | $112.30 | $112.96 | $109.85 | $110.38 | 0.4M |
| 2026-03-12 | $108.94 | $112.15 | $108.35 | $111.94 | 0.8M |
| 2026-03-11 | $111.50 | $112.71 | $110.62 | $111.73 | 0.5M |
| 2026-03-10 | $112.96 | $115.70 | $111.98 | $112.70 | 0.5M |
| 2026-03-09 | $111.79 | $114.36 | $109.61 | $113.96 | 0.6M |
| 2026-03-06 | $112.97 | $113.92 | $111.17 | $113.49 | 0.9M |
| 2026-03-05 | $117.26 | $119.01 | $116.34 | $117.46 | 0.5M |
| 2026-03-04 | $119.36 | $120.36 | $118.31 | $119.19 | 0.6M |
| 2026-03-03 | $114.30 | $118.38 | $113.40 | $117.74 | 0.5M |
| 2026-03-02 | $114.00 | $118.87 | $113.05 | $117.65 | 0.6M |
| 2026-02-27 | $120.63 | $121.62 | $114.55 | $115.88 | 0.8M |
| 2026-02-26 | $122.59 | $124.47 | $121.45 | $123.73 | 0.4M |
| 2026-02-25 | $121.13 | $122.30 | $119.58 | $121.90 | 0.5M |
| 2026-02-24 | $120.05 | $120.84 | $118.35 | $119.61 | 0.5M |
| 2026-02-23 | $126.75 | $127.33 | $118.88 | $120.05 | 0.5M |
| 2026-02-20 | $126.30 | $127.62 | $124.70 | $126.85 | 0.5M |
| 2026-02-19 | $126.99 | $127.42 | $124.65 | $126.12 | 0.4M |
| 2026-02-18 | $127.54 | $130.00 | $125.34 | $127.86 | 0.6M |
| 2026-02-17 | $129.16 | $130.26 | $127.16 | $127.77 | 0.5M |
| 2026-02-13 | $128.64 | $129.63 | $126.62 | $128.77 | 0.4M |
| 2026-02-12 | $133.62 | $134.08 | $128.31 | $128.99 | 0.4M |
| 2026-02-11 | $133.49 | $135.00 | $131.30 | $132.16 | 0.5M |
| 2026-02-10 | $133.49 | $135.50 | $131.90 | $132.87 | 0.5M |
| 2026-02-09 | $133.87 | $136.02 | $133.55 | $134.29 | 0.4M |
| 2026-02-06 | $133.82 | $136.11 | $133.44 | $134.32 | 0.7M |
| 2026-02-05 | $130.90 | $132.84 | $130.25 | $132.06 | 0.7M |
| 2026-02-04 | $128.97 | $132.49 | $128.56 | $130.97 | 0.7M |
| 2026-02-03 | $128.14 | $131.60 | $127.01 | $127.96 | 0.7M |
| 2026-02-02 | $126.59 | $129.66 | $126.01 | $128.05 | 0.6M |
| 2026-01-30 | $127.09 | $128.54 | $125.07 | $127.14 | 0.7M |
| 2026-01-29 | $126.62 | $128.00 | $125.07 | $127.27 | 0.7M |
| 2026-01-28 | $121.23 | $129.98 | $121.23 | $124.66 | 1.2M |
| 2026-01-27 | $122.92 | $124.99 | $121.76 | $124.86 | 0.9M |
| 2026-01-26 | $123.01 | $124.49 | $121.63 | $122.50 | 0.5M |
| 2026-01-23 | $124.03 | $124.84 | $122.08 | $123.16 | 0.6M |
| 2026-01-22 | $126.42 | $129.18 | $124.71 | $125.07 | 0.5M |
| 2026-01-21 | $121.81 | $126.96 | $121.33 | $126.34 | 0.6M |