UMBF
UMB Financial (UMBF)
NASDAQ
$145.69-$0.04 (-0.03%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $11.1B
    Market Cap
  • 36.36%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.08%
    Low Price$139.12
    High Price$148.27
  • 3 Months
    +15.88%
    Low Price$124.24
    High Price$148.27
  • 1 Year
    +36.36%
    Low Price$102.87
    High Price$148.27
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
145.63
146.25
144.11
145.73
+0.15%
723,838
07/30/2026
149.13
149.98
145.38
145.51
-1.86%
758,397
07/29/2026
146.30
149.63
144.25
148.27
+2.98%
1,078,347
07/28/2026
141.03
144.80
139.06
143.98
+2.14%
827,583
07/28/2026
$3.57 Earnings
07/27/2026
141.89
142.98
140.58
140.97
-0.16%
830,337
07/24/2026
140.26
142.79
139.37
141.20
+1.50%
787,861
07/23/2026
139.06
139.18
137.23
139.12
-1.18%
743,050
07/22/2026
144.01
144.01
140.68
140.78
-2.11%
738,935
07/21/2026
144.15
144.24
141.85
143.81
-0.51%
484,049
07/20/2026
145.93
147.27
143.93
144.55
-0.99%
380,100
07/17/2026
146.65
147.84
145.38
145.99
-1.37%
392,251
07/16/2026
145.25
148.31
145.25
148.02
+1.86%
569,306
07/15/2026
143.26
146.57
142.26
145.31
+1.89%
550,615
07/14/2026
144.33
145.18
142.55
142.61
-1.16%
544,587
07/13/2026
144.59
145.11
143.00
144.29
-0.21%
544,422
07/10/2026
144.61
145.65
143.40
144.59
+0.61%
394,231
07/09/2026
142.25
145.25
142.25
143.71
+1.15%
541,488
07/08/2026
144.84
145.43
140.46
142.08
-2.69%
914,713
07/07/2026
144.41
146.90
144.10
146.01
+1.10%
1,009,349
07/06/2026
144.10
145.24
143.88
144.41
+0.42%
546,589
07/02/2026
145.67
146.59
142.47
143.80
-1.27%
579,642
07/01/2026
142.76
146.60
141.57
145.65
+2.02%
679,997
06/30/2026
141.98
143.28
140.29
142.76
+0.55%
593,319
06/29/2026
143.81
144.85
140.81
141.98
-2.02%
1,134,351
06/26/2026
143.93
145.69
142.91
144.91
+1.05%
2,541,115
06/25/2026
141.63
144.79
139.63
143.41
+1.37%
702,559
06/24/2026
139.83
141.98
139.41
141.47
+1.43%
790,635
06/23/2026
136.67
139.89
132.97
139.48
+1.85%
741,600
06/22/2026
134.82
137.31
132.33
136.94
+2.92%
844,552
06/18/2026
133.72
134.47
132.30
133.06
+0.37%
1,251,437
06/17/2026
134.47
136.47
131.21
132.57
-2.03%
541,786
06/16/2026
136.48
136.91
125.15
135.32
+0.81%
447,706
06/15/2026
136.38
137.56
133.81
134.23
-0.84%
480,162
06/12/2026
133.61
135.54
132.93
135.37
+2.16%
539,116
06/11/2026
131.96
133.26
130.64
132.51
+0.42%
676,063
06/10/2026
131.73
133.31
131.32
131.96
+0.43%
547,654
06/10/2026
$0.43 Dividend
06/09/2026
130.22
133.17
129.39
131.39
+2.11%
889,343
06/08/2026
129.91
130.81
128.22
128.68
-0.63%
711,556
06/05/2026
128.61
130.23
127.95
129.50
+0.95%
618,337
06/04/2026
128.16
130.06
127.62
128.28
+1.86%
699,128
06/03/2026
128.22
129.30
125.58
125.94
-2.20%
517,456
06/02/2026
126.88
129.34
126.41
128.77
+0.81%
540,025
06/01/2026
130.05
130.05
127.03
127.73
-2.37%
349,816
05/29/2026
130.85
131.97
129.42
130.83
-0.04%
754,897
05/28/2026
129.76
132.20
129.54
130.88
-0.34%
465,189
05/27/2026
133.95
134.42
130.77
131.33
-1.96%
589,709
05/26/2026
131.85
134.21
131.18
133.95
+2.42%
673,398
05/22/2026
130.88
131.24
130.08
130.78
+0.20%
666,512
05/21/2026
128.85
131.06
128.68
130.52
+0.59%
569,619
05/20/2026
125.77
130.16
124.38
129.76
+3.42%
874,674
05/19/2026
125.89
126.21
124.31
125.46
-0.75%
477,447
05/18/2026
124.76
127.16
124.50
126.41
+1.74%
566,082
05/15/2026
126.68
126.68
123.30
124.24
-2.02%
678,286
05/14/2026
127.34
128.42
126.56
126.81
+0.67%
621,047
05/13/2026
128.48
128.70
125.59
125.96
-2.02%
543,912
05/12/2026
129.78
130.44
126.39
128.56
-1.03%
675,130
05/11/2026
131.43
131.92
128.14
129.89
-0.79%
646,586
05/08/2026
131.05
131.85
130.19
130.93
+0.14%
521,811
05/07/2026
133.51
134.23
130.44
130.74
-2.08%
694,719
05/06/2026
131.77
133.76
131.52
133.51
+2.21%
743,499
05/05/2026
129.30
130.71
128.53
130.63
+1.28%
610,594
05/04/2026
127.85
130.03
126.06
128.99
+0.13%
712,039
05/01/2026
126.17
129.42
125.45
128.82
+2.43%
906,302
04/30/2026
123.78
126.25
123.04
125.76
+1.57%
1,252,154
04/29/2026
127.38
129.28
121.80
123.81
-0.90%
2,403,187
04/28/2026
124.72
126.00
123.54
124.94
+0.96%
1,274,531
04/28/2026
$3.41 Earnings
04/27/2026
121.52
124.21
117.45
123.75
+1.59%
665,366
04/24/2026
122.56
123.56
120.74
121.82
-1.13%
762,557
04/23/2026
122.87
124.00
121.90
123.22
+0.77%
540,835
04/22/2026
123.28
123.28
121.56
122.28
-0.29%
536,647
04/21/2026
123.57
124.50
122.16
122.64
-0.89%
470,123
04/20/2026
122.25
124.33
122.25
123.74
+0.45%
404,666
04/17/2026
121.79
124.72
121.54
123.19
+2.52%
577,051
04/16/2026
118.77
120.84
118.77
120.16
+0.57%
510,224
04/15/2026
120.60
120.70
118.94
119.48
-0.63%
490,802
04/14/2026
119.61
120.78
118.44
120.24
+0.14%
448,821
04/13/2026
119.53
120.28
118.42
120.07
+0.19%
457,000
04/10/2026
119.95
120.44
118.68
119.84
-0.48%
711,867
04/09/2026
118.73
121.86
118.71
120.42
+0.62%
727,418
04/08/2026
120.04
121.52
119.17
119.67
+3.27%
782,257
04/07/2026
115.08
116.42
113.17
115.88
+1.06%
608,454
04/06/2026
113.97
115.36
113.42
114.66
0.00%
452,475
04/02/2026
112.27
115.06
111.55
114.66
+0.34%
424,387
04/01/2026
113.19
115.66
112.84
114.28
+1.65%
627,898
03/31/2026
111.30
113.06
110.25
112.42
+2.56%
681,473
03/30/2026
109.98
110.35
108.74
109.62
+0.94%
550,354
03/27/2026
110.38
111.21
108.36
108.60
-2.37%
538,579
03/26/2026
111.16
113.75
110.82
111.24
-0.99%
446,250
03/25/2026
112.29
113.14
111.13
112.35
+0.96%
415,996
03/24/2026
108.87
112.69
108.85
111.29
+0.49%
436,035
03/23/2026
111.96
113.62
110.68
110.75
+1.90%
539,750
03/20/2026
109.25
109.29
107.32
108.68
-0.20%
1,123,084
03/19/2026
108.18
110.27
106.77
108.90
+0.18%
625,883
03/18/2026
109.62
109.88
108.07
108.70
-1.49%
542,846
03/17/2026
111.67
113.14
109.78
110.35
-0.23%
409,118
03/16/2026
111.57
112.13
110.48
110.61
+0.53%
630,815
03/13/2026
111.93
112.59
109.49
110.02
-1.39%
424,959