Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

UMB Financial Corporation UMBFO

Full chart Compare
Set alert

Price alert · UMBFO

All alert types
25.15 USD -0.15 (-0.59%)

Regular-session close

25.15 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

25.14 Day range 25.49
25.03 52-week range 27.50
YTD
-6.85%
1 year
-6.75%

UMBFO price history

UMBFO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.3025.4925.1425.15-0.15-0.59%16,700
Nov 12, 202625.2025.4625.2025.300.000.00%8,700
Nov 11, 202625.2025.4925.2025.30+0.15+0.60%20,900
Nov 10, 202625.4425.5725.1525.15-0.28-1.10%14,700
Nov 9, 202625.5725.6325.4325.43-0.06-0.24%8,000
Nov 6, 202625.3925.6525.3925.49+0.15+0.59%34,600
Nov 5, 202625.5025.5025.2925.34-0.08-0.31%12,100
Nov 4, 202625.2625.6425.2625.42+0.39+1.56%14,500
Nov 3, 202625.4025.5525.0325.03-0.35-1.38%16,400
Nov 2, 202625.4525.8725.3825.38-0.24-0.94%17,200
Oct 30, 202625.6225.9825.5325.62-0.02-0.08%20,000
Oct 29, 202625.7925.9125.6225.64-0.10-0.39%8,900
Oct 28, 202626.2826.2825.6525.74-0.16-0.62%13,500
Oct 27, 202625.9525.9525.6625.90+0.10+0.39%11,000
Oct 26, 202625.9725.9725.7025.80+0.04+0.16%17,800
Oct 23, 202625.9525.9525.7425.76-0.10-0.39%5,800
Oct 22, 202625.9225.9825.7125.86-0.01-0.04%16,500
Oct 21, 202625.9125.9125.6525.87+0.03+0.12%9,000
Oct 20, 202625.8825.9725.6525.84+0.19+0.74%10,700
Oct 19, 202625.8425.8725.6525.65-0.09-0.35%11,700
Oct 16, 202625.4525.8525.4525.74+0.11+0.43%30,400
Oct 15, 202625.4325.7425.3725.63+0.24+0.95%15,800
Oct 14, 202625.2325.5425.2025.39+0.14+0.55%22,000
Oct 13, 202625.1525.5425.1525.25+0.15+0.60%9,800
Oct 12, 202625.3925.5425.1025.10-0.18-0.71%10,800
Oct 9, 202625.3225.5825.2525.28+0.08+0.32%6,200
Oct 8, 202625.2525.4325.2025.20-0.05-0.20%8,300
Oct 7, 202625.4225.5525.2525.25-0.20-0.79%18,000
Oct 6, 202625.4825.5325.2925.45+0.08+0.32%14,400
Oct 5, 202625.3525.4725.3025.37-0.01-0.04%10,800
Oct 2, 202625.4525.6725.3825.38-0.56-2.16%10,000
Oct 1, 202625.2026.0425.1825.94+0.73+2.90%58,000
Sep 30, 202625.6125.6625.1325.21-0.72-2.78%616,000
Sep 29, 202625.9625.9925.8125.93+0.02+0.08%22,400
Sep 28, 202626.0326.0325.9025.91-0.01-0.04%12,300
Sep 25, 202625.9826.0425.8325.92-0.02-0.08%16,200
Sep 24, 202625.9125.9925.9025.94-0.04-0.15%10,100
Sep 23, 202625.9726.0625.8725.98+0.12+0.46%17,200
Sep 22, 202626.1926.1925.8525.86-0.21-0.81%10,400
Sep 21, 202625.9026.2425.8926.07+0.24+0.93%11,300
Sep 18, 202626.1526.1525.8325.83-0.05-0.19%14,300
Sep 17, 202626.0126.2025.8325.88-0.04-0.15%18,200
Sep 16, 202626.0226.3225.8725.92-0.15-0.58%10,200
Sep 15, 202625.9026.1425.8226.07+0.22+0.85%15,300
Sep 14, 202625.8526.0625.8525.85-0.01-0.04%12,200
Sep 11, 202625.9926.0525.8625.86-0.06-0.23%7,400
Sep 10, 202625.9826.1925.8125.92-0.03-0.12%12,400
Sep 9, 202626.1726.2625.9325.95-0.17-0.65%9,600
Sep 8, 202626.1026.2725.9026.12+0.02+0.08%23,900
Sep 4, 202626.3326.3325.8926.10-0.12-0.46%6,100
Sep 3, 202626.2626.4026.0826.22+0.12+0.46%8,800
Sep 2, 202626.5026.5026.1026.10-0.36-1.36%9,500
Sep 1, 202626.4926.5026.2726.46-0.04-0.15%15,100
Aug 31, 202626.6926.7426.4126.50+0.04+0.15%9,500
Aug 28, 202626.6226.7526.4626.46-0.05-0.19%5,100
Aug 27, 202626.6826.6826.5126.51-0.12-0.45%3,000
Aug 26, 202626.9126.9926.6326.63-0.20-0.75%4,800
Aug 25, 202626.7526.9826.7526.83+0.13+0.49%34,500
Aug 24, 202626.7326.7526.6726.70-0.09-0.34%6,200
Aug 21, 202626.5926.7926.5526.79+0.13+0.49%8,700
Aug 20, 202626.7026.7626.5526.66+0.10+0.38%7,000
Aug 19, 202626.5626.7926.5626.56-0.14-0.52%23,500
Aug 18, 202626.6226.7226.5826.70+0.01+0.04%6,800
Aug 17, 202626.8226.8226.5726.69+0.08+0.30%9,800
Aug 14, 202626.7026.7026.5526.61+0.04+0.15%6,000

65 days, newest first. Daily bars as drawn on the UMBFO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.