UMB Financial Corp. (UMBF)
143.89
-1.25
(-0.86%)
USD |
NASDAQ |
Aug 24, 16:00
143.89
0.00 (0.00%)
After-Hours: 20:00
UMB Financial Price : 143.89 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 146.96 | 147.75 | 144.01 | 145.14 | 379944.0 |
| Aug 20, 2026 | 146.37 | 147.52 | 145.00 | 145.86 | 403318.0 |
| Aug 19, 2026 | 150.34 | 150.43 | 145.49 | 146.10 | 522307.0 |
| Aug 18, 2026 | 152.57 | 152.57 | 149.70 | 149.98 | 349512.0 |
| Aug 17, 2026 | 151.50 | 153.32 | 151.49 | 151.95 | 587914.0 |
| Aug 14, 2026 | 150.75 | 152.48 | 148.85 | 152.04 | 431409.0 |
| Aug 13, 2026 | 150.00 | 151.32 | 149.62 | 150.88 | 472735.0 |
| Aug 12, 2026 | 147.71 | 149.68 | 147.27 | 149.45 | 473397.0 |
| Aug 11, 2026 | 147.00 | 149.11 | 146.67 | 147.54 | 761104.0 |
| Aug 10, 2026 | 144.76 | 146.89 | 144.22 | 146.11 | 604442.0 |
| Aug 07, 2026 | 144.39 | 146.66 | 143.80 | 145.60 | 408873.0 |
| Aug 06, 2026 | 147.41 | 148.70 | 144.94 | 145.13 | 428473.0 |
| Aug 05, 2026 | 149.15 | 149.15 | 146.63 | 146.81 | 504428.0 |
| Aug 04, 2026 | 147.04 | 150.00 | 146.40 | 148.33 | 703631.0 |
| Aug 03, 2026 | 146.50 | 148.71 | 146.49 | 147.04 | 414393.0 |
| Jul 31, 2026 | 145.63 | 146.25 | 144.10 | 145.73 | 723838.0 |
| Jul 30, 2026 | 149.13 | 149.98 | 145.38 | 145.51 | 758396.0 |
| Jul 29, 2026 | 146.30 | 149.62 | 144.25 | 148.27 | 1.078M |
| Jul 28, 2026 | 141.03 | 144.80 | 139.06 | 143.98 | 831475.0 |
| Jul 27, 2026 | 141.89 | 142.98 | 140.58 | 140.97 | 830338.0 |
| Jul 24, 2026 | 140.26 | 142.79 | 139.37 | 141.20 | 788653.0 |
| Jul 23, 2026 | 139.06 | 139.18 | 137.23 | 139.12 | 743051.0 |
| Jul 22, 2026 | 144.01 | 144.01 | 140.68 | 140.78 | 738936.0 |
| Jul 21, 2026 | 144.15 | 144.24 | 141.85 | 143.81 | 484050.0 |
| Jul 20, 2026 | 145.93 | 147.27 | 143.93 | 144.55 | 380101.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| M&T Bank Corp. | 241.73 |
| Commerce Bancshares, Inc. (Missouri) | 58.64 |
| Cullen/Frost Bankers, Inc. | 164.23 |
| 1st Source Corp. | 86.03 |
| Byline Bancorp, Inc. | 38.40 |
Price Related Metrics
| PE Ratio | 11.98 |
| PS Ratio | 2.524 |
| PEG Ratio | 0.3166 |
| Price to Book Value | 1.413 |
| Price to Free Cash Flow | 10.30 |
| Earnings Yield | 8.34% |
| Market Cap | 10.93B |
| PEGY Ratio | 0.3071 |
| Operating PE Ratio | 9.249 |
| Normalized PE Ratio | 11.98 |