UMB Financial Corporation (UMBF)

USD 115.0

(3.07%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 106.75 106.75 104.92 106.28 590.92 Thousand
03 Nov, 2025 106.36 107.48 105.34 107.31 571.99 Thousand
31 Oct, 2025 106.56 107.34 103.86 106.88 660.55 Thousand
30 Oct, 2025 108.15 110.85 107.25 107.52 583 Thousand
29 Oct, 2025 112.29 113.67 107.74 108.68 929.63 Thousand
28 Oct, 2025 112.72 113.76 111.34 112.29 625.24 Thousand
27 Oct, 2025 114.25 114.65 112.06 112.44 485.42 Thousand
24 Oct, 2025 112.5 114.17 111.73 113.57 462.09 Thousand
23 Oct, 2025 111.62 111.98 109.88 111.17 341.46 Thousand
22 Oct, 2025 112.29 113.64 110.96 111.4 406.65 Thousand