UMB Financial Corporation (UMBF)

USD 100.34

(2.62%)

Historical Prices

Date Open High Low Close Volume
07 Jul, 2025 109.35 111.2 109.35 110.53 13.14 Thousand
03 Jul, 2025 110.0 111.64 109.21 110.35 301.43 Thousand
02 Jul, 2025 108.54 109.63 107.42 109.43 489.83 Thousand
01 Jul, 2025 104.18 109.45 103.07 108.14 590.15 Thousand
30 Jun, 2025 106.31 106.98 104.99 105.16 573.14 Thousand
27 Jun, 2025 106.23 107.19 105.3 106.02 1.78 Million
26 Jun, 2025 103.23 106.36 103.17 106.14 483.3 Thousand
25 Jun, 2025 103.5 103.67 102.47 102.59 623.3 Thousand
24 Jun, 2025 102.72 104.96 102.39 103.72 573.5 Thousand
23 Jun, 2025 100.4 101.82 99.1 101.7 594.83 Thousand