UMBF
UMB Financial (UMBF)
NASDAQ
$131.13+$0.03 (+0.02%)
Price as of Oct 16, 2026 7:30 PM EDT
  • $10.0B
    Market Cap
  • 22.18%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -2.31%
    Low Price$128.21
    High Price$135.82
  • 3 Months
    -11.12%
    Low Price$128.21
    High Price$151.50
  • 1 Year
    +22.18%
    Low Price$102.51
    High Price$151.50
Date
Open
High
Low
Close
Change (%)
Volume
10/16/2026
132.64
134.84
130.63
131.10
-0.49%
669,372
10/15/2026
130.09
132.42
128.99
131.75
+2.24%
515,203
10/14/2026
127.87
129.19
127.44
128.86
-0.98%
588,527
10/13/2026
132.13
132.40
129.36
130.13
-0.87%
567,445
10/12/2026
130.22
131.98
130.22
131.27
+0.74%
536,168
10/09/2026
129.82
130.52
129.03
130.30
-0.07%
496,048
10/08/2026
127.83
131.68
127.20
130.39
+1.70%
983,617
10/07/2026
128.26
129.04
125.60
128.21
-1.44%
832,749
10/06/2026
130.42
130.74
129.07
130.08
+0.22%
559,520
10/05/2026
130.49
130.94
129.00
129.80
-0.87%
739,142
10/02/2026
130.93
132.94
130.32
130.94
+0.89%
658,264
10/01/2026
129.22
130.15
126.52
129.79
-0.17%
742,179
09/30/2026
132.00
132.60
129.93
130.01
-1.39%
550,835
09/29/2026
133.40
134.45
130.86
131.84
-1.18%
656,906
09/28/2026
135.26
135.74
133.28
133.42
-1.77%
590,111
09/25/2026
135.96
137.32
135.40
135.82
+0.61%
713,777
09/24/2026
134.43
135.26
132.89
134.99
+0.85%
870,717
09/23/2026
134.25
135.31
133.57
133.85
-0.27%
700,705
09/22/2026
134.60
135.53
132.93
134.21
+0.51%
823,797
09/21/2026
135.17
135.86
133.39
133.53
-0.74%
575,157
09/18/2026
134.11
135.53
133.47
134.52
-0.18%
1,658,010
09/17/2026
135.80
136.71
133.67
134.76
+0.42%
889,475
09/16/2026
137.50
138.29
132.60
134.20
-2.37%
778,633
09/15/2026
139.72
140.49
137.18
137.46
-1.65%
423,399
09/14/2026
138.64
140.81
138.45
139.77
+0.20%
729,730
09/11/2026
141.07
141.50
138.16
139.49
+0.09%
531,715
09/10/2026
140.62
140.76
138.62
139.37
-0.96%
425,054
09/10/2026
$0.50 Dividend
09/09/2026
141.24
142.43
140.23
140.72
-0.93%
541,598
09/08/2026
143.36
143.59
141.91
142.05
-0.84%
766,790
09/04/2026
142.37
143.85
142.37
143.25
+0.22%
400,244
09/03/2026
142.18
143.70
141.07
142.93
+1.08%
411,005
09/02/2026
138.36
142.20
138.03
141.41
+2.87%
671,072
09/01/2026
140.65
141.13
137.07
137.46
-2.60%
571,107
08/31/2026
143.90
144.09
140.40
141.13
-2.04%
505,846
08/28/2026
144.25
145.12
143.39
144.07
+0.03%
467,732
08/27/2026
141.71
144.56
141.46
144.03
+0.84%
565,104
08/26/2026
143.81
144.21
142.68
142.83
-0.16%
295,826
08/25/2026
143.62
143.96
141.88
143.06
-0.27%
323,175
08/24/2026
144.79
146.27
143.13
143.45
-0.81%
262,206
08/21/2026
146.44
147.23
143.50
144.63
-0.49%
379,944
08/20/2026
145.85
147.00
144.49
145.34
-0.16%
403,318
08/19/2026
149.81
149.90
144.97
145.58
-2.59%
521,128
08/18/2026
152.03
152.03
149.17
149.45
-1.30%
349,512
08/17/2026
150.96
152.78
150.95
151.41
-0.06%
587,914
08/14/2026
150.22
151.94
148.32
151.50
+0.77%
431,404
08/13/2026
149.47
150.78
149.09
150.35
+0.96%
472,735
08/12/2026
147.19
149.15
146.75
148.92
+1.29%
473,397
08/11/2026
146.48
148.58
146.15
147.02
+0.98%
761,104
08/10/2026
144.25
146.37
143.71
145.59
+0.35%
604,286
08/07/2026
143.88
146.14
143.29
145.08
+0.32%
408,873
08/06/2026
146.89
148.18
144.43
144.62
-1.14%
428,473
08/05/2026
148.62
148.62
146.11
146.29
-1.02%
504,428
08/04/2026
146.52
149.47
145.88
147.80
+0.88%
703,531
08/03/2026
145.98
148.18
145.97
146.52
+0.90%
414,392
07/31/2026
145.11
145.73
143.59
145.21
+0.15%
723,838
07/30/2026
148.60
149.45
144.87
144.99
-1.86%
758,397
07/29/2026
145.78
149.10
143.74
147.75
+2.98%
1,078,347
07/28/2026
140.53
144.28
138.57
143.47
+2.14%
827,583
07/28/2026
$3.57 Earnings
07/27/2026
141.39
142.47
140.08
140.47
-0.16%
830,337
07/24/2026
139.76
142.28
138.88
140.70
+1.50%
787,861
07/23/2026
138.57
138.69
136.74
138.63
-1.18%
743,050
07/22/2026
143.50
143.50
140.18
140.28
-2.11%
738,935
07/21/2026
143.64
143.73
141.35
143.30
-0.51%
484,049
07/20/2026
145.41
146.75
143.42
144.04
-0.99%
380,100
07/17/2026
146.13
147.32
144.87
145.47
-1.37%
392,251
07/16/2026
144.74
147.78
144.74
147.50
+1.86%
569,306
07/15/2026
142.75
146.05
141.75
144.80
+1.89%
550,615
07/14/2026
143.82
144.67
142.05
142.11
-1.16%
544,587
07/13/2026
144.08
144.60
142.49
143.78
-0.21%
544,422
07/10/2026
144.10
145.13
142.89
144.08
+0.61%
394,231
07/09/2026
141.75
144.74
141.75
143.20
+1.15%
541,488
07/08/2026
144.33
144.92
139.96
141.58
-2.69%
914,713
07/07/2026
143.90
146.38
143.59
145.49
+1.10%
1,009,349
07/06/2026
143.59
144.73
143.37
143.90
+0.42%
546,589
07/02/2026
145.15
146.07
141.97
143.29
-1.27%
579,642
07/01/2026
142.25
146.08
141.07
145.13
+2.02%
679,997
06/30/2026
141.48
142.77
139.79
142.25
+0.55%
593,319
06/29/2026
143.30
144.34
140.31
141.48
-2.02%
1,134,351
06/26/2026
143.42
145.17
142.40
144.40
+1.05%
2,541,115
06/25/2026
141.13
144.27
139.13
142.90
+1.37%
702,559
06/24/2026
139.33
141.48
138.92
140.97
+1.43%
790,635
06/23/2026
136.19
139.39
132.49
138.99
+1.85%
741,600
06/22/2026
134.34
136.82
131.86
136.46
+2.92%
844,552
06/18/2026
133.25
133.99
131.83
132.59
+0.37%
1,251,437
06/17/2026
133.99
135.99
130.75
132.10
-2.03%
541,786
06/16/2026
135.99
136.43
124.70
134.84
+0.81%
447,706
06/15/2026
135.90
137.07
133.34
133.75
-0.84%
480,162
06/12/2026
133.14
135.06
132.46
134.89
+2.16%
539,116
06/11/2026
131.49
132.78
130.18
132.04
+0.42%
676,063
06/10/2026
131.26
132.84
130.85
131.49
+0.43%
547,654
06/10/2026
$0.43 Dividend
06/09/2026
129.76
132.70
128.93
130.92
+2.11%
889,343
06/08/2026
129.45
130.35
127.77
128.22
-0.63%
711,556
06/05/2026
128.15
129.77
127.50
129.04
+0.95%
618,337
06/04/2026
127.71
129.60
127.17
127.83
+1.86%
699,128
06/03/2026
127.77
128.84
125.13
125.49
-2.20%
517,456
06/02/2026
126.44
128.88
125.96
128.31
+0.81%
540,025
06/01/2026
129.59
129.59
126.58
127.28
-2.37%
349,816