UMB Financial Corporation (UMBF)

USD 100.34

(2.62%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2025 99.08 100.5 97.27 98.99 567.3 Thousand
11 Mar, 2025 99.3 100.72 97.81 98.0 702.6 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 104.55 105.51 102.42 104.49 748 Thousand
04 Mar, 2025 107.0 107.78 102.39 103.95 722.2 Thousand
03 Mar, 2025 108.8 112.0 108.38 108.66 964.52 Thousand
28 Feb, 2025 108.93 110.99 108.93 110.33 1.03 Million
27 Feb, 2025 109.35 110.65 108.23 108.65 479.4 Thousand