UMB Financial Corporation (UMBF)

USD 100.34

(2.62%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 103.6 104.02 101.74 101.99 434.2 Thousand
03 Jun, 2025 101.51 103.78 100.14 103.55 529.12 Thousand
02 Jun, 2025 102.9 102.9 100.69 102.13 468.5 Thousand
30 May, 2025 103.6 103.78 102.62 103.12 459.6 Thousand
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 105.25 105.82 102.13 102.37 408.2 Thousand