UMB Financial Corporation (UMBF)

USD 100.34

(2.62%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2025 85.46 95.68 84.31 94.34 1.14 Million
08 Apr, 2025 90.18 91.22 84.97 86.59 611.9 Thousand
07 Apr, 2025 83.0 91.08 82.0 86.61 952.1 Thousand
04 Apr, 2025 86.36 88.01 84.15 86.88 818.6 Thousand
03 Apr, 2025 96.12 97.44 90.84 90.9 938.3 Thousand
02 Apr, 2025 99.23 102.39 98.58 101.98 331.3 Thousand
01 Apr, 2025 101.36 101.45 99.2 100.53 350.04 Thousand
31 Mar, 2025 98.87 101.72 98.55 101.1 406.1 Thousand
28 Mar, 2025 101.92 103.87 99.41 100.19 407.2 Thousand
27 Mar, 2025 103.93 104.62 101.8 101.85 447.1 Thousand