5 DAY PERFORMANCE
+4.94%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
+27.01%
6 MONTH PERFORMANCE
-2.56%
YEAR-TO-DATE PERFORMANCE
-2.22%
1 YEAR PERFORMANCE
+35.27%
UMB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $110.00 | $110.35 (0.32%) | $111.64 | $109.21 | 301.44 K | $7.18 B |
| 07/02/2025 | $108.54 | $109.43 (0.82%) | $109.63 | $107.42 | 489.84 K | $7.12 B |
| 07/01/2025 | $104.18 | $108.14 (3.8%) | $109.45 | $103.07 | 590.16 K | $7.04 B |
| 06/30/2025 | $106.31 | $105.16 (-1.08%) | $106.98 | $104.99 | 573.14 K | $6.84 B |
| 06/27/2025 | $106.23 | $106.02 (-0.2%) | $107.19 | $105.30 | 1.79 M | $6.90 B |
| 06/26/2025 | $103.23 | $106.14 (2.82%) | $106.36 | $103.17 | 483.30 K | $6.91 B |
| 06/25/2025 | $103.50 | $102.59 (-0.88%) | $103.67 | $102.47 | 623.30 K | $6.67 B |
| 06/24/2025 | $102.72 | $103.72 (0.97%) | $104.96 | $102.39 | 573.50 K | $6.75 B |
| 06/23/2025 | $100.40 | $101.70 (1.29%) | $101.82 | $99.10 | 594.83 K | $6.62 B |
| 06/20/2025 | $100.63 | $100.66 (0.03%) | $102.50 | $99.54 | 2.04 M | $6.55 B |
| 06/18/2025 | $98.28 | $99.49 (1.23%) | $100.71 | $98.16 | 951.50 K | $6.47 B |
| 06/17/2025 | $99.75 | $98.72 (-1.03%) | $101.29 | $98.59 | 681.90 K | $6.42 B |
| 06/16/2025 | $102.20 | $100.73 (-1.44%) | $102.38 | $100.32 | 477.50 K | $6.55 B |
| 06/13/2025 | $102.29 | $100.70 (-1.55%) | $103.07 | $100.35 | 410.90 K | $6.55 B |
| 06/12/2025 | $104.15 | $103.11 (-1%) | $104.15 | $102.61 | 415.50 K | $6.71 B |
| 06/11/2025 | $106.70 | $104.85 (-1.73%) | $107.20 | $104.09 | 684.83 K | $6.82 B |
| 06/10/2025 | $105.62 | $106.09 (0.44%) | $106.95 | $105.21 | 477.15 K | $6.90 B |
| 06/09/2025 | $105.48 | $105.89 (0.39%) | $106.66 | $104.58 | 432.00 K | $6.89 B |
| 06/06/2025 | $103.79 | $104.79 (0.96%) | $104.97 | $103.20 | 545.33 K | $6.82 B |
| 06/05/2025 | $102.31 | $101.84 (-0.46%) | $102.77 | $100.89 | 578.00 K | $6.63 B |
| 06/04/2025 | $103.60 | $101.99 (-1.55%) | $104.02 | $101.74 | 434.20 K | $6.64 B |
| 06/03/2025 | $101.51 | $103.55 (2.01%) | $103.78 | $100.14 | 529.13 K | $6.74 B |
| 06/02/2025 | $102.90 | $102.13 (-0.75%) | $102.90 | $100.69 | 468.50 K | $6.64 B |
| 05/30/2025 | $103.60 | $103.12 (-0.46%) | $103.78 | $102.62 | 459.60 K | $6.71 B |
| 05/29/2025 | $104.35 | $103.79 (-0.54%) | $104.35 | $103.08 | 304.45 K | $6.75 B |
| 05/28/2025 | $105.04 | $103.57 (-1.4%) | $105.55 | $103.28 | 520.84 K | $6.74 B |
| 05/27/2025 | $103.31 | $105.31 (1.94%) | $105.53 | $101.89 | 693.93 K | $6.85 B |
| 05/23/2025 | $99.75 | $101.50 (1.75%) | $102.47 | $99.75 | 634.13 K | $6.60 B |
| 05/22/2025 | $102.30 | $102.13 (-0.17%) | $103.30 | $101.75 | 438.51 K | $6.64 B |
| 05/21/2025 | $105.25 | $102.37 (-2.74%) | $105.82 | $102.13 | 408.20 K | $6.66 B |
| 05/20/2025 | $106.74 | $106.20 (-0.51%) | $106.82 | $105.77 | 321.82 K | $6.91 B |
| 05/19/2025 | $105.57 | $106.86 (1.22%) | $107.01 | $105.57 | 379.40 K | $6.95 B |
| 05/16/2025 | $106.50 | $107.05 (0.52%) | $107.36 | $105.44 | 392.20 K | $6.97 B |
| 05/15/2025 | $106.77 | $106.49 (-0.26%) | $107.26 | $105.61 | 361.20 K | $6.93 B |
| 05/14/2025 | $107.44 | $106.77 (-0.62%) | $107.86 | $101.98 | 577.12 K | $6.95 B |
| 05/13/2025 | $106.38 | $107.99 (1.51%) | $108.49 | $104.90 | 445.10 K | $7.03 B |
| 05/12/2025 | $108.13 | $107.28 (-0.79%) | $109.46 | $106.74 | 487.65 K | $6.98 B |
| 05/09/2025 | $103.43 | $103.02 (-0.4%) | $104.06 | $102.47 | 414.30 K | $6.70 B |
| 05/08/2025 | $102.58 | $103.56 (0.96%) | $104.56 | $101.43 | 431.14 K | $6.74 B |
| 05/07/2025 | $101.48 | $101.34 (-0.14%) | $102.70 | $99.20 | 658.60 K | $6.59 B |
| 05/06/2025 | $99.47 | $100.09 (0.62%) | $100.66 | $98.59 | 443.82 K | $6.51 B |
| 05/05/2025 | $99.64 | $101.00 (1.36%) | $102.53 | $99.51 | 470.20 K | $6.57 B |
| 05/02/2025 | $99.33 | $100.34 (1.02%) | $100.49 | $97.76 | 629.60 K | $6.53 B |
| 05/01/2025 | $95.25 | $97.78 (2.66%) | $98.60 | $94.48 | 777.90 K | $6.36 B |
| 04/30/2025 | $91.00 | $94.57 (3.92%) | $95.92 | $90.96 | 1.80 M | $6.15 B |
| 04/29/2025 | $95.28 | $97.82 (2.67%) | $98.43 | $94.72 | 1.05 M | $6.36 B |
| 04/28/2025 | $94.96 | $95.93 (1.02%) | $96.35 | $93.66 | 465.95 K | $6.24 B |
| 04/25/2025 | $95.77 | $95.66 (-0.11%) | $97.13 | $94.76 | 466.00 K | $6.22 B |
| 04/24/2025 | $95.01 | $96.77 (1.85%) | $97.13 | $93.92 | 442.70 K | $6.30 B |
| 04/23/2025 | $96.90 | $95.34 (-1.61%) | $99.43 | $94.65 | 564.20 K | $6.20 B |
| 04/22/2025 | $90.96 | $94.20 (3.56%) | $94.84 | $90.96 | 628.02 K | $6.13 B |
| 04/21/2025 | $91.00 | $90.42 (-0.64%) | $93.06 | $89.34 | 453.30 K | $5.88 B |
| 04/17/2025 | $90.52 | $91.51 (1.09%) | $92.13 | $90.52 | 441.35 K | $5.95 B |
| 04/16/2025 | $90.80 | $91.05 (0.28%) | $91.76 | $89.55 | 710.11 K | $5.92 B |
| 04/15/2025 | $88.93 | $90.46 (1.72%) | $91.53 | $88.47 | 524.32 K | $5.89 B |
| 04/14/2025 | $87.98 | $88.74 (0.86%) | $89.25 | $86.31 | 700.70 K | $5.77 B |
| 04/11/2025 | $86.74 | $86.40 (-0.39%) | $88.69 | $84.57 | 1.33 M | $5.62 B |
| 04/10/2025 | $91.53 | $88.14 (-3.7%) | $91.73 | $85.57 | 511.52 K | $5.73 B |
| 04/09/2025 | $85.46 | $94.34 (10.39%) | $95.68 | $84.31 | 1.15 M | $6.14 B |
| 04/08/2025 | $90.18 | $86.59 (-3.98%) | $91.22 | $84.97 | 611.91 K | $5.63 B |
| 04/07/2025 | $83.00 | $86.61 (4.35%) | $91.08 | $82.00 | 952.10 K | $5.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
