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
Aug 29, 2003	24
Aug 22, 2003	24
Aug 15, 2003	23
Aug 8, 2003	23
Aug 1, 2003	23
Jul 25, 2003	23
Jul 18, 2003	22
Jul 11, 2003	22
Jul 3, 2003	22
Jun 27, 2003	21
Jun 20, 2003	22
Jun 13, 2003	21
Jun 6, 2003	21
May 30, 2003	21
May 23, 2003	20
May 16, 2003	20
May 9, 2003	20
May 2, 2003	20
Apr 25, 2003	19
Apr 17, 2003	19
Apr 11, 2003	18
Apr 4, 2003	19
Mar 28, 2003	19
Mar 21, 2003	19
Mar 14, 2003	19
Mar 7, 2003	19
Feb 28, 2003	18
Feb 21, 2003	19
Feb 14, 2003	18
Feb 7, 2003	19
Jan 31, 2003	19
Jan 24, 2003	19
Jan 17, 2003	20
Jan 10, 2003	20
Jan 3, 2003	19
Dec 27, 2002	19
Dec 20, 2002	20
Dec 13, 2002	19
Dec 6, 2002	19
Nov 29, 2002	20
Nov 22, 2002	20
Nov 15, 2002	20
Nov 8, 2002	20
Nov 1, 2002	20
Oct 25, 2002	19
Oct 18, 2002	20
Oct 11, 2002	19
Oct 4, 2002	19
Sep 27, 2002	19
Sep 20, 2002	19
Sep 13, 2002	20
Sep 6, 2002	20
Aug 30, 2002	20
Aug 23, 2002	21
Aug 16, 2002	21
Aug 9, 2002	21
Aug 2, 2002	21
Jul 26, 2002	20
Jul 19, 2002	20
Jul 12, 2002	23
Jul 5, 2002	24
Jun 28, 2002	23
Jun 21, 2002	23
Jun 14, 2002	23
Jun 7, 2002	23
May 31, 2002	24
May 24, 2002	24
May 17, 2002	25
May 10, 2002	24
May 3, 2002	25
Apr 26, 2002	24
Apr 19, 2002	23
Apr 12, 2002	23
Apr 5, 2002	22
Mar 28, 2002	21
Mar 22, 2002	21
Mar 15, 2002	21
Mar 8, 2002	20
Mar 1, 2002	20
Feb 22, 2002	20
Feb 15, 2002	20
Feb 8, 2002	20
Feb 1, 2002	20
Jan 25, 2002	20
Jan 18, 2002	20
Jan 11, 2002	20
Jan 4, 2002	20
Dec 28, 2001	20
Dec 21, 2001	21
Dec 14, 2001	21
Dec 7, 2001	20
Nov 30, 2001	20
Nov 23, 2001	19
Nov 16, 2001	20
Nov 9, 2001	20
Nov 2, 2001	20
Oct 26, 2001	20
Oct 19, 2001	19
Oct 12, 2001	19
Oct 5, 2001	20

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