Demo Sign up Log In

Umb Financial Corp (UMBF)

Stock Price

$133.80

Current · As of: Oct 28, 2026

UMBF Stock Price

Latest$133.80as ofOct 28, 2026

Latest$133.80as ofOct 28, 2026

UMBF Close Price · excl. div ($5.17 → $133.80 · CAGR +7.2%)

Latest values, visible window

High-resolution chart · PNG

UMBF stock price history

Daily history. Dates identify market observations.

Umb Financial Corp Stock Price — Daily history
Date	Stock Price
Jul 29, 2005	32
Jul 22, 2005	30
Jul 15, 2005	30
Jul 8, 2005	30
Jul 1, 2005	29
Jun 24, 2005	27
Jun 17, 2005	28
Jun 10, 2005	28
Jun 3, 2005	28
May 27, 2005	28
May 20, 2005	28
May 13, 2005	27
May 6, 2005	28
Apr 29, 2005	27
Apr 22, 2005	27
Apr 15, 2005	28
Apr 8, 2005	29
Apr 1, 2005	28
Mar 24, 2005	28
Mar 18, 2005	28
Mar 11, 2005	28
Mar 4, 2005	29
Feb 25, 2005	28
Feb 18, 2005	28
Feb 11, 2005	28
Feb 4, 2005	28
Jan 28, 2005	27
Jan 21, 2005	27
Jan 14, 2005	27
Jan 7, 2005	28
Dec 31, 2004	28
Dec 23, 2004	29
Dec 17, 2004	29
Dec 10, 2004	29
Dec 3, 2004	29
Nov 26, 2004	28
Nov 19, 2004	27
Nov 12, 2004	27
Nov 5, 2004	26
Oct 29, 2004	26
Oct 22, 2004	25
Oct 15, 2004	25
Oct 8, 2004	25
Oct 1, 2004	24
Sep 24, 2004	24
Sep 17, 2004	24
Sep 10, 2004	25
Sep 3, 2004	25
Aug 27, 2004	24
Aug 20, 2004	25
Aug 13, 2004	24
Aug 6, 2004	24
Jul 30, 2004	25
Jul 23, 2004	25
Jul 16, 2004	25
Jul 9, 2004	25
Jul 2, 2004	26
Jun 25, 2004	26
Jun 18, 2004	25
Jun 10, 2004	25
Jun 4, 2004	25
May 28, 2004	25
May 21, 2004	24
May 14, 2004	25
May 7, 2004	25
Apr 30, 2004	25
Apr 23, 2004	25
Apr 16, 2004	25
Apr 8, 2004	26
Apr 2, 2004	26
Mar 26, 2004	25
Mar 19, 2004	24
Mar 12, 2004	25
Mar 5, 2004	26
Feb 27, 2004	25
Feb 20, 2004	25
Feb 13, 2004	24
Feb 6, 2004	25
Jan 30, 2004	25
Jan 23, 2004	24
Jan 16, 2004	24
Jan 9, 2004	24
Jan 2, 2004	24
Dec 26, 2003	24
Dec 19, 2003	24
Dec 12, 2003	25
Dec 5, 2003	24
Nov 28, 2003	24
Nov 21, 2003	24
Nov 14, 2003	24
Nov 7, 2003	26
Oct 31, 2003	25
Oct 24, 2003	25
Oct 17, 2003	25
Oct 10, 2003	25
Oct 3, 2003	24
Sep 26, 2003	24
Sep 19, 2003	24
Sep 12, 2003	24
Sep 5, 2003	24

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.