UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2025 101.27 102.69 101.07 102.36 347.79 Thousand
17 Mar, 2025 101.0 102.5 100.1 101.94 422.58 Thousand
14 Mar, 2025 99.1 101.56 98.4 101.42 470.18 Thousand
13 Mar, 2025 99.86 100.37 94.9 98.19 797.22 Thousand
12 Mar, 2025 99.08 100.5 97.27 98.99 567.3 Thousand
11 Mar, 2025 99.3 100.72 97.81 98.0 702.59 Thousand
10 Mar, 2025 100.94 101.73 98.29 98.78 780.01 Thousand
07 Mar, 2025 102.63 104.29 100.14 103.07 762.6 Thousand
06 Mar, 2025 103.22 104.21 102.14 102.76 605.02 Thousand
05 Mar, 2025 104.55 105.51 102.42 104.49 747.96 Thousand