UMB Financial CorporationUMBFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $123.03 | $123.77 | $121.77 | $122.07 | 366,000 |
| 1/15/2026 | $120.85 | $124.11 | $120.85 | $123.30 | 435,700 |
| 1/14/2026 | $118.53 | $121.30 | $117.38 | $120.74 | 387,206 |
| 1/13/2026 | $119.01 | $120.26 | $118.36 | $118.80 | 343,400 |
| 1/12/2026 | $119.96 | $121.08 | $118.32 | $118.98 | 538,212 |
| 1/9/2026 | $123.19 | $123.98 | $120.90 | $121.54 | 615,847 |
| 1/8/2026 | $119.47 | $123.98 | $119.47 | $122.96 | 334,249 |
| 1/7/2026 | $120.94 | $121.57 | $118.83 | $120.24 | 327,740 |
| 1/6/2026 | $118.97 | $121.54 | $118.41 | $121.43 | 415,737 |
| 1/5/2026 | $115.99 | $120.77 | $115.99 | $119.73 | 436,400 |
| 1/2/2026 | $115.12 | $117.14 | $113.61 | $116.48 | 332,400 |
| 12/31/2025 | $116.74 | $116.79 | $114.98 | $115.04 | 390,016 |
| 12/30/2025 | $117.16 | $117.16 | $116.36 | $116.68 | 324,200 |
| 12/29/2025 | $119.13 | $119.45 | $116.56 | $117.16 | 516,915 |
| 12/26/2025 | $118.92 | $119.08 | $118.14 | $118.90 | 275,704 |
| 12/24/2025 | $119.52 | $119.73 | $118.58 | $118.90 | 173,942 |
| 12/23/2025 | $119.42 | $120.06 | $119.03 | $119.21 | 307,500 |
| 12/22/2025 | $118.95 | $120.26 | $118.95 | $119.91 | 418,600 |
| 12/19/2025 | $119.43 | $119.81 | $118.17 | $118.95 | 1.42M |
| 12/18/2025 | $120.10 | $121.01 | $119.18 | $119.79 | 513,800 |
| 12/17/2025 | $118.63 | $120.02 | $117.69 | $118.98 | 649,800 |
| 12/16/2025 | $119.30 | $119.57 | $118.11 | $119.03 | 568,111 |
| 12/15/2025 | $119.10 | $119.52 | $117.38 | $119.11 | 661,024 |
| 12/12/2025 | $120.58 | $120.58 | $117.05 | $118.17 | 621,807 |
| 12/11/2025 | $118.35 | $120.44 | $118.35 | $119.88 | 525,800 |
| 12/10/2025 | $113.44 | $119.17 | $112.86 | $118.43 | 587,200 |
| 12/9/2025 | $114.57 | $116.69 | $113.81 | $113.95 | 474,804 |
| 12/8/2025 | $115.81 | $116.51 | $113.81 | $114.24 | 472,127 |
| 12/5/2025 | $115.15 | $115.40 | $114.30 | $114.94 | 367,343 |
| 12/4/2025 | $114.38 | $116.07 | $114.06 | $115.88 | 535,638 |
| 12/3/2025 | $111.57 | $115.17 | $110.40 | $115.00 | 578,581 |
| 12/2/2025 | $112.99 | $113.61 | $110.82 | $111.00 | 330,833 |
| 12/1/2025 | $110.35 | $112.84 | $110.02 | $112.45 | 367,805 |
| 11/28/2025 | $112.23 | $112.38 | $110.61 | $111.08 | 156,200 |
| 11/26/2025 | $111.71 | $113.04 | $111.40 | $112.02 | 331,400 |
| 11/25/2025 | $109.45 | $114.18 | $109.36 | $112.20 | 462,749 |
| 11/24/2025 | $108.30 | $109.72 | $107.50 | $109.21 | 493,427 |
| 11/21/2025 | $104.95 | $110.23 | $104.62 | $108.83 | 509,808 |
| 11/20/2025 | $105.44 | $106.62 | $103.81 | $104.37 | 356,300 |
| 11/19/2025 | $104.33 | $105.95 | $103.52 | $104.08 | 364,527 |
| 11/18/2025 | $103.77 | $105.14 | $103.38 | $104.17 | 397,300 |
| 11/17/2025 | $107.88 | $108.37 | $103.52 | $103.99 | 384,500 |
| 11/14/2025 | $108.08 | $108.93 | $107.60 | $108.40 | 416,444 |
| 11/13/2025 | $109.03 | $110.68 | $107.88 | $109.03 | 456,000 |
| 11/12/2025 | $109.91 | $111.32 | $109.43 | $109.81 | 345,701 |
| 11/11/2025 | $110.17 | $111.17 | $109.11 | $109.80 | 306,200 |
| 11/10/2025 | $109.13 | $111.02 | $109.13 | $110.23 | 515,814 |
| 11/7/2025 | $106.67 | $109.10 | $106.00 | $108.99 | 371,629 |
| 11/6/2025 | $107.52 | $107.80 | $106.55 | $107.06 | 644,425 |
| 11/5/2025 | $106.69 | $108.47 | $105.55 | $107.16 | 425,709 |
| 11/4/2025 | $106.75 | $106.75 | $104.92 | $106.28 | 590,929 |
| 11/3/2025 | $106.36 | $107.48 | $105.34 | $107.31 | 572,000 |
| 10/31/2025 | $106.56 | $107.34 | $103.86 | $106.88 | 660,600 |
| 10/30/2025 | $108.15 | $110.85 | $107.25 | $107.52 | 583,008 |
| 10/29/2025 | $112.29 | $113.67 | $107.74 | $108.68 | 929,632 |
| 10/28/2025 | $112.72 | $113.76 | $111.34 | $112.29 | 625,243 |
| 10/27/2025 | $114.25 | $114.65 | $112.06 | $112.44 | 485,425 |
| 10/24/2025 | $112.50 | $114.17 | $111.73 | $113.57 | 462,100 |
| 10/23/2025 | $111.62 | $111.98 | $109.88 | $111.17 | 341,500 |
| 10/22/2025 | $112.29 | $113.64 | $110.96 | $111.40 | 406,700 |
| 10/21/2025 | $112.14 | $112.57 | $108.79 | $111.87 | 377,104 |
| 10/20/2025 | $109.66 | $112.75 | $109.37 | $112.36 | 367,025 |