NasdaqGS - Nasdaq Real Time Price USD

UMB Financial Corporation (UMBF)

95.79
+1.59
+(1.68%)
As of 1:02:54 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202596.9099.4395.4495.7995.79206,591
Apr 22, 202590.9694.8490.9694.2094.20578,700
Apr 21, 202591.0093.0689.3490.4290.42453,300
Apr 17, 202590.5292.1390.5291.5191.51441,300
Apr 16, 202590.8091.7689.5591.0591.05709,800
Apr 15, 202588.9391.5388.4790.4690.46524,300
Apr 14, 202587.9889.2586.3188.7488.74700,700
Apr 11, 202586.7488.6984.5786.4086.401,333,900
Apr 10, 202591.5391.7385.5788.1488.14511,500
Apr 9, 202585.4695.6884.3194.3494.341,149,000
Apr 8, 202590.1891.2284.9786.5986.59611,900
Apr 7, 202583.0091.0882.0086.6186.61952,100
Apr 4, 202586.3688.0184.1586.8886.88818,600
Apr 3, 202596.1297.4490.8490.9090.90938,200
Apr 2, 202599.23102.3998.58101.98101.98331,300
Apr 1, 2025101.36101.4599.20100.53100.53350,000
Mar 31, 202598.87101.7298.55101.10101.10406,100
Mar 28, 2025101.92103.8799.41100.19100.19407,200
Mar 27, 2025103.93104.62101.80101.85101.85447,100
Mar 26, 2025105.56106.64103.52103.86103.86381,600
Mar 25, 2025105.34106.97104.95105.05105.05530,600
Mar 24, 2025104.17105.69103.44105.27105.27617,300
Mar 21, 2025102.03103.46101.22102.35102.351,791,300
Mar 20, 2025103.98104.34102.10102.67102.67452,300
Mar 19, 2025102.27104.72102.15103.59103.59418,200
Mar 18, 2025101.27102.69101.07102.36102.36347,800
Mar 17, 2025101.00102.50100.10101.94101.94422,600
Mar 14, 202599.10101.5698.40101.42101.42470,200
Mar 13, 202599.86100.3794.9098.1998.19797,200
Mar 12, 202599.08100.5097.2798.9998.99567,300
Mar 11, 202599.30100.7297.8198.0098.00702,600
Mar 10, 2025 0.4 Dividend
Mar 10, 2025100.94101.7398.2998.7898.78780,000
Mar 7, 2025102.63104.29100.14103.07102.67762,600
Mar 6, 2025103.22104.21102.14102.76102.36605,000
Mar 5, 2025104.55105.51102.42104.49104.08748,000
Mar 4, 2025107.00107.78102.39103.95103.55722,200
Mar 3, 2025108.80112.00108.38108.66108.24964,500
Feb 28, 2025108.93110.99108.93110.33109.901,035,700
Feb 27, 2025109.35110.65108.23108.65108.23479,400
Feb 26, 2025107.68109.35107.10108.86108.44661,100
Feb 25, 2025107.01108.05106.20106.99106.57596,400
Feb 24, 2025107.81107.89105.81106.68106.27656,400
Feb 21, 2025110.82111.11106.71106.91106.50467,800
Feb 20, 2025112.76112.81109.48109.96109.53494,000
Feb 19, 2025114.30114.30112.20113.02112.58609,400
Feb 18, 2025111.82113.99111.47113.93113.49546,900
Feb 14, 2025112.94114.00111.76111.86111.43427,900
Feb 13, 2025113.18113.90110.61112.56112.12451,900
Feb 12, 2025112.32114.10112.21112.94112.50649,900
Feb 11, 2025112.74115.15112.38114.17113.73605,900
Feb 10, 2025114.06114.19111.65113.24112.80753,400
Feb 7, 2025116.77116.92113.25114.11113.67904,800
Feb 6, 2025118.06118.20115.40116.34115.89980,600
Feb 5, 2025115.45117.67114.38117.48117.02863,900
Feb 4, 2025113.25115.77112.30114.59114.15921,100
Feb 3, 2025114.09116.11111.49113.24112.801,812,100
Jan 31, 2025120.33121.81117.37117.90117.445,642,700
Jan 30, 2025123.69124.27118.78120.30119.831,240,800
Jan 29, 2025120.09123.78116.54122.56122.081,603,100
Jan 28, 2025120.09122.35119.61121.62121.151,135,800
Jan 27, 2025120.97122.33119.57121.11120.64817,700
Jan 24, 2025119.74121.87119.69121.04120.57570,200
Jan 23, 2025120.05121.64119.89120.57120.10520,700
Jan 22, 2025120.39121.31119.33120.55120.08371,600
Jan 21, 2025120.22122.41119.82121.01120.54420,300
Jan 17, 2025118.61119.75117.55119.58119.12296,100
Jan 16, 2025118.81119.80116.75117.63117.17322,500
Jan 15, 2025121.15121.55118.04119.56119.10471,200
Jan 14, 2025113.86116.99113.06116.92116.47486,400
Jan 13, 2025108.90113.09108.77112.92112.48772,400
Jan 10, 2025108.01110.56105.99109.77109.34734,500
Jan 8, 2025109.65112.54109.09110.32109.89351,700
Jan 7, 2025112.34113.28109.30110.34109.91431,600
Jan 6, 2025113.41115.40111.76111.91111.48438,700
Jan 3, 2025112.32113.43110.34113.25112.81308,900
Jan 2, 2025113.61114.44110.86111.79111.36476,800
Dec 31, 2024113.61114.30112.65112.86112.42317,500
Dec 30, 2024112.97114.00111.39113.06112.62276,900
Dec 27, 2024114.86115.84112.43113.69113.25354,900
Dec 26, 2024114.94119.85113.76115.96115.51210,200
Dec 24, 2024114.51115.78114.05115.78115.33204,800
Dec 23, 2024113.84114.99113.10114.27113.83419,100
Dec 20, 2024111.98115.63111.98114.61114.171,091,500
Dec 19, 2024115.88117.59112.67113.20112.76586,900
Dec 18, 2024121.51121.79112.82113.57113.13537,800
Dec 17, 2024122.35123.21119.07120.26119.79442,400
Dec 16, 2024122.51123.55121.26123.38122.90349,500
Dec 13, 2024122.18123.00120.42122.18121.71310,600
Dec 12, 2024124.95125.61122.25122.36121.89211,900
Dec 11, 2024125.90126.14124.38124.97124.49414,700
Dec 10, 2024 0.4 Dividend
Dec 10, 2024123.90125.98122.44124.24123.76350,900
Dec 9, 2024124.81125.77123.59123.67122.79275,400
Dec 6, 2024124.40125.66123.42124.95124.06307,300
Dec 5, 2024127.81128.80123.92124.09123.21442,100
Dec 4, 2024126.38128.62124.90127.13126.23558,200
Dec 3, 2024126.07127.13124.21126.05125.15338,900
Dec 2, 2024125.00126.16124.00124.72123.83344,700
Nov 29, 2024127.38127.38124.92125.49124.60146,000
Nov 27, 2024127.41127.84125.44126.05125.15234,900
Nov 26, 2024126.70127.38125.72125.88124.99242,100
Nov 25, 2024126.74129.94126.60127.60126.69552,400
Nov 22, 2024122.81125.52122.81125.00124.11351,700
Nov 21, 2024123.20124.71121.05123.13122.26220,900
Nov 20, 2024120.81120.81118.75120.19119.34200,400
Nov 19, 2024119.15121.92118.34121.20120.34281,900
Nov 18, 2024122.12122.98120.98121.25120.39223,200
Nov 15, 2024123.59123.59120.68121.49120.63275,300
Nov 14, 2024124.39124.41121.94122.86121.99323,300
Nov 13, 2024127.09128.35123.65123.80122.92376,600
Nov 12, 2024126.27128.33124.77125.81124.92723,700
Nov 11, 2024124.78128.73123.83126.50125.60491,100
Nov 8, 2024121.92123.51121.03122.11121.24330,700
Nov 7, 2024124.35125.00121.46121.68120.82579,100
Nov 6, 2024120.79125.98119.93125.68124.791,060,500
Nov 5, 2024107.80111.18107.17111.04110.25455,700
Nov 4, 2024107.68109.14105.57107.96107.19508,700
Nov 1, 2024110.70110.90107.69108.28107.51442,400
Oct 31, 2024111.76112.63109.65109.73108.95483,300
Oct 30, 2024107.34113.56106.87111.14110.35856,500
Oct 29, 2024106.12107.14105.86106.66105.90419,800
Oct 28, 2024105.48107.42104.63107.05106.29412,300
Oct 25, 2024106.80107.16103.78104.07103.33566,200
Oct 24, 2024107.25107.43104.64105.82105.07406,600
Oct 23, 2024105.99107.21105.38106.60105.84222,000
Oct 22, 2024105.91107.14105.73106.81106.05260,700
Oct 21, 2024109.68109.94106.53106.63105.87355,800
Oct 18, 2024111.76111.76109.19109.35108.57368,300
Oct 17, 2024111.63112.16110.67111.67110.88304,000
Oct 16, 2024112.09113.30110.82111.18110.39369,900
Oct 15, 2024109.95112.39108.96110.45109.67402,800
Oct 14, 2024108.99110.27107.96109.35108.57155,000
Oct 11, 2024106.30109.96106.28108.99108.22369,700
Oct 10, 2024104.99105.67103.23105.53104.78235,100
Oct 9, 2024103.89106.23103.89104.99104.24164,200
Oct 8, 2024104.77105.24103.78103.89103.15304,600
Oct 7, 2024103.09104.45102.56104.26103.52283,400
Oct 4, 2024104.14104.89102.89103.68102.94358,000
Oct 3, 2024100.23102.28100.23101.98101.26236,200
Oct 2, 2024100.98102.65100.78101.49100.77328,200
Oct 1, 2024104.68104.68100.77101.15100.43361,000
Sep 30, 2024103.49106.18103.11105.11104.36297,900
Sep 27, 2024104.52105.52103.51104.10103.36212,700
Sep 26, 2024105.14105.14103.51104.00103.26217,900
Sep 25, 2024105.30105.30103.11103.62102.88270,000
Sep 24, 2024106.78106.91104.61105.08104.33335,100
Sep 23, 2024106.75107.44105.70106.79106.03313,600
Sep 20, 2024108.72108.97106.35106.75105.99904,600
Sep 19, 2024107.72109.42105.49108.86108.09469,000
Sep 18, 2024105.08108.84103.88105.63104.88455,300
Sep 17, 2024106.09107.64104.66104.92104.17396,400
Sep 16, 2024105.11106.54103.32105.28104.53352,100
Sep 13, 2024103.45105.16102.84105.12104.37379,600
Sep 12, 2024101.40101.9399.83101.91101.19276,500
Sep 11, 2024100.54101.0098.16100.6799.95292,400
Sep 10, 2024 0.39 Dividend
Sep 10, 2024101.65101.7898.56101.51100.79348,300
Sep 9, 2024100.31102.1299.73101.74100.63374,800
Sep 6, 2024101.73102.6799.1599.8398.74279,700
Sep 5, 2024102.89102.89100.67101.41100.30353,700
Sep 4, 2024103.27104.70101.78102.24101.12343,100
Sep 3, 2024102.61104.45101.89103.86102.731,168,300
Aug 30, 2024103.35104.08102.32103.59102.46389,400
Aug 29, 2024103.61103.90101.82102.90101.78284,000
Aug 28, 2024101.70103.45101.70102.42101.30295,500
Aug 27, 2024101.78102.84100.82102.55101.43287,500
Aug 26, 2024104.24105.72102.63102.66101.54662,300
Aug 23, 202499.00104.3799.00104.08102.94444,600
Aug 22, 202497.8598.7997.8198.2997.22177,500
Aug 21, 202497.7098.0996.6398.0997.02167,100
Aug 20, 202498.0698.0696.3696.9995.93261,400
Aug 19, 202497.1198.7197.1198.6797.59258,200
Aug 16, 202496.3398.3796.2697.3796.31260,200
Aug 15, 202496.2197.6195.8396.4595.40389,900
Aug 14, 202495.5095.5093.3593.8092.78162,500
Aug 13, 202494.5695.0592.1994.9393.89298,800
Aug 12, 202494.4095.9193.2393.6292.60304,100
Aug 9, 202494.2694.3292.8393.3592.33282,200
Aug 8, 202492.8594.7692.5094.4993.46302,100
Aug 7, 202493.4694.2591.4991.7390.73396,100
Aug 6, 202490.4093.6589.4492.1891.17525,500
Aug 5, 202490.3891.9087.4090.5689.57598,000
Aug 2, 202495.0595.8192.0593.5392.51635,600
Aug 1, 2024102.76103.0296.1097.7796.70730,200
Jul 31, 2024103.00105.21100.75102.02100.911,410,200
Jul 30, 202498.8399.7897.6699.0597.97825,100
Jul 29, 202499.4099.6197.5698.0396.96485,700
Jul 26, 202498.3199.7598.0499.3898.30294,800
Jul 25, 202496.0099.4295.8097.7296.65429,700
Jul 24, 202496.5597.8695.5695.8094.75388,100
Jul 23, 202494.7298.8794.7097.2296.16435,800
Jul 22, 202494.2396.0093.2395.6694.62390,100
Jul 19, 202494.4696.2494.1194.7193.68319,700
Jul 18, 202495.9197.3593.9994.5993.56639,400
Jul 17, 202495.6798.0092.7796.8495.78513,600
Jul 16, 202494.0097.1492.8197.0896.02766,100
Jul 15, 202491.0694.0091.0692.3891.37603,600
Jul 12, 202489.8590.6588.9589.8588.87443,000
Jul 11, 202487.6089.2286.6189.0888.11638,500
Jul 10, 202483.8686.3683.8086.2785.33437,100
Jul 9, 202481.0183.7281.0183.6782.76499,200
Jul 8, 202482.2082.9581.3481.4180.52269,600
Jul 5, 202482.2982.6181.1681.5880.69294,400
Jul 3, 202483.9884.0082.4582.4681.56194,800
Jul 2, 202482.2183.7781.6483.7182.80326,700
Jul 1, 202483.1584.4582.3682.4081.50624,300
Jun 28, 202482.8483.6482.1683.4282.51706,400
Jun 27, 202481.5782.1279.9482.0781.17223,100
Jun 26, 202480.5681.2880.3081.2780.38325,600
Jun 25, 202482.0482.8980.7880.9080.02317,400
Jun 24, 202480.3583.1279.8882.5181.61567,500
Jun 21, 202480.4581.7679.5079.6078.73718,300
Jun 20, 202480.7381.2280.3380.5479.66288,700
Jun 18, 202480.4081.2480.2280.9680.08604,700
Jun 17, 202479.9280.6879.2580.6679.78202,000
Jun 14, 202479.8380.8179.5179.9779.10274,500
Jun 13, 202481.1082.2880.3280.7779.89365,900
Jun 12, 202482.2883.0080.7681.5480.65315,500
Jun 11, 202479.6480.4379.1679.8578.98419,000
Jun 10, 2024 0.39 Dividend
Jun 10, 202479.6981.0078.9180.3179.43450,300
Jun 7, 202480.7981.2980.0180.8879.61300,700
Jun 6, 202480.5681.0379.4581.0179.74306,200
Jun 5, 202480.7981.1179.9880.7879.51299,200
Jun 4, 202480.4281.4280.0380.1978.93419,900
Jun 3, 202483.2683.4280.6881.3780.09340,400
May 31, 202482.3982.8881.6782.4481.15352,100
May 30, 202480.1681.3179.1380.7979.52246,600
May 29, 202479.3080.0078.5678.9377.69480,600
May 28, 202483.1583.3880.2480.5879.32316,600
May 24, 202482.8883.1681.8182.8081.50205,100
May 23, 202484.6384.9081.9482.1680.87410,900
May 22, 202485.2985.6083.9284.3883.06319,700
May 21, 202485.7387.0085.3985.6084.26473,900
May 20, 202486.0487.2185.7285.8584.50641,500
May 17, 202484.8486.7284.4086.1484.79576,300
May 16, 202485.6085.7684.3784.4383.11330,200
May 15, 202485.0086.1384.4286.0084.65538,400
May 14, 202484.4685.1083.0383.9382.61587,400
May 13, 202483.1583.8082.4683.7782.46714,400
May 10, 202481.9282.7280.5082.4881.19836,300
May 9, 202483.1083.1681.5081.6080.32633,800
May 8, 202481.7583.5081.7083.1381.83428,600
May 7, 202482.6383.3081.9482.2180.92597,400
May 6, 202483.4083.6382.0482.1180.82377,100
May 3, 202482.8883.5781.6382.5681.27561,300
May 2, 202480.9482.4280.1581.8780.59807,600
May 1, 202480.6081.0079.1279.8178.561,224,000
Apr 30, 202480.0081.4477.8079.6678.411,519,300
Apr 29, 202476.2880.5376.0077.7576.532,647,800
Apr 26, 202483.5484.5783.1083.1781.87132,300
Apr 25, 202483.8483.9882.5883.6682.35137,200
Apr 24, 202482.9184.8982.7884.7883.45163,100
Apr 23, 202483.5884.9682.5483.7482.43129,300

Related Tickers

SSB SouthState Corporation
88.94
+2.21%
 
CBSH Commerce Bancshares, Inc.
60.83
+1.23%
 
CFR Cullen/Frost Bankers, Inc.
115.44
+1.82%
 
CBU Community Financial System, Inc.
55.19
+1.89%
 
ONB Old National Bancorp
20.76
+4.14%
 
PB Prosperity Bancshares, Inc.
67.74
+0.86%
 
HWBK Hawthorn Bancshares, Inc.
29.81
+1.34%
 
THFF First Financial Corporation
48.23
+4.28%
 
MOFG MidWestOne Financial Group, Inc.
28.38
+1.92%
 
BOKF BOK Financial Corporation
89.42
+1.46%