UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
29 May, 2025 104.35 104.35 103.08 103.79 304.44 Thousand
28 May, 2025 105.04 105.55 103.28 103.57 520.84 Thousand
27 May, 2025 103.31 105.53 101.89 105.31 693.92 Thousand
23 May, 2025 99.75 102.47 99.75 101.5 634.13 Thousand
22 May, 2025 102.3 103.3 101.75 102.13 438.5 Thousand
21 May, 2025 105.25 105.82 102.13 102.37 408.16 Thousand
20 May, 2025 106.74 106.82 105.77 106.2 321.82 Thousand
19 May, 2025 105.57 107.01 105.57 106.86 379.36 Thousand
16 May, 2025 106.5 107.36 105.44 107.05 392.2 Thousand
15 May, 2025 106.77 107.26 105.61 106.49 361.15 Thousand