UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2025 106.23 107.19 105.3 106.02 1.78 Million
26 Jun, 2025 103.23 106.36 103.17 106.14 483.27 Thousand
25 Jun, 2025 103.5 103.67 102.47 102.59 623.27 Thousand
24 Jun, 2025 102.72 104.96 102.39 103.72 573.46 Thousand
23 Jun, 2025 100.4 101.82 99.1 101.7 594.83 Thousand
20 Jun, 2025 100.63 102.5 99.54 100.66 2.03 Million
18 Jun, 2025 98.28 100.71 98.16 99.49 951.45 Thousand
17 Jun, 2025 99.75 101.29 98.59 98.72 681.86 Thousand
16 Jun, 2025 102.2 102.38 100.32 100.73 477.47 Thousand
13 Jun, 2025 102.29 103.07 100.35 100.7 410.87 Thousand