UMB Financial Corp. (UMBF)
139.49
+0.12
(+0.09%)
USD |
NASDAQ |
Sep 11, 16:00
139.45
-0.04
(-0.03%)
After-Hours: 20:00
UMB Financial Price : 139.49 for Sept. 11, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 142.21 | 145.07 | 141.96 | 144.54 | 565104.0 |
| Aug 26, 2026 | 144.32 | 144.72 | 143.18 | 143.34 | 295827.0 |
| Aug 25, 2026 | 144.13 | 144.48 | 142.38 | 143.57 | 323175.0 |
| Aug 24, 2026 | 145.30 | 146.79 | 143.64 | 143.96 | 262206.0 |
| 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 |
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. | 239.83 |
| Commerce Bancshares, Inc. (Missouri) | 58.25 |
| Cullen/Frost Bankers, Inc. | 162.92 |
| 1st Source Corp. | 87.16 |
| Byline Bancorp, Inc. | 38.67 |
Price Related Metrics
| PE Ratio | 11.62 |
| PS Ratio | 2.447 |
| PEG Ratio | 0.3069 |
| Price to Book Value | 1.369 |
| Price to Free Cash Flow | 9.982 |
| Earnings Yield | 8.61% |
| Market Cap | 10.59B |
| PEGY Ratio | 0.2968 |
| Operating PE Ratio | 8.966 |
| Normalized PE Ratio | 11.62 |