UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 111.57 115.17 110.4 115.0 578.58 Thousand
02 Dec, 2025 112.99 113.61 110.82 111.0 330.83 Thousand
01 Dec, 2025 110.35 112.84 110.02 112.45 367.8 Thousand
28 Nov, 2025 112.23 112.38 110.61 111.08 156.15 Thousand
26 Nov, 2025 111.71 113.04 111.4 112.02 331.37 Thousand
25 Nov, 2025 109.45 114.18 109.36 112.2 462.74 Thousand
24 Nov, 2025 108.3 109.72 107.5 109.21 493.42 Thousand
21 Nov, 2025 104.95 110.23 104.62 108.83 509.8 Thousand
20 Nov, 2025 105.44 106.62 103.81 104.37 356.27 Thousand
19 Nov, 2025 104.33 105.95 103.52 104.08 364.52 Thousand