UMB Financial (UMBF) Price: 130.94

UMB Financial Corp. (UMBF)

130.94 +1.15 (+0.89%) USD | NASDAQ | Oct 02, 16:00

130.95 +0.01 (+0.01%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	130.93	132.94	130.32	130.94	654657.0
Oct 01, 2026	129.22	130.15	126.52	129.79	742179.0
Sep 30, 2026	132.00	132.60	129.92	130.01	550835.0
Sep 29, 2026	133.40	134.45	130.86	131.84	656906.0
Sep 28, 2026	135.26	135.74	133.28	133.42	590112.0
Sep 25, 2026	135.96	137.32	135.40	135.82	713777.0
Sep 24, 2026	134.43	135.26	132.89	134.99	870717.0
Sep 23, 2026	134.25	135.30	133.57	133.85	700628.0
Sep 22, 2026	134.60	135.53	132.93	134.21	823797.0
Sep 21, 2026	135.17	135.86	133.39	133.53	575157.0
Sep 18, 2026	134.11	135.53	133.47	134.52	1.658M
Sep 17, 2026	135.80	136.71	133.67	134.76	889476.0
Sep 16, 2026	137.50	138.28	132.60	134.20	778634.0
Sep 15, 2026	139.72	140.48	137.18	137.46	423400.0
Sep 14, 2026	138.64	140.81	138.45	139.77	729730.0
Sep 11, 2026	141.07	141.50	138.16	139.49	531716.0
Sep 10, 2026	140.62	140.76	138.62	139.37	425054.0
Sep 09, 2026	141.74	142.94	140.72	141.22	541598.0
Sep 08, 2026	143.87	144.10	142.41	142.55	766791.0
Sep 04, 2026	142.88	144.36	142.88	143.76	400245.0
Sep 03, 2026	142.69	144.21	141.58	143.44	411005.0
Sep 02, 2026	138.85	142.70	138.52	141.91	671072.0
Sep 01, 2026	141.15	141.63	137.56	137.95	571107.0
Aug 31, 2026	144.41	144.60	140.90	141.63	505739.0
Aug 28, 2026	144.76	145.64	143.90	144.58	467732.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks