5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-2.03%
3 MONTH PERFORMANCE
-16.46%
6 MONTH PERFORMANCE
-9.04%
YEAR-TO-DATE PERFORMANCE
-12.73%
1 YEAR PERFORMANCE
+23.41%
UMB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $95.25 | $98.12 (3.01%) | $98.57 | $94.48 | 171,923 | |
| 04/30/2025 | $91.00 | $94.57 (3.92%) | $95.92 | $91.00 | 1.76 M | $6.36 B |
| 04/29/2025 | $95.28 | $97.82 (2.67%) | $98.43 | $94.72 | 1.05 M | $6.58 B |
| 04/28/2025 | $94.96 | $95.93 (1.02%) | $96.35 | $93.66 | 465,949 | $6.45 B |
| 04/25/2025 | $95.77 | $95.66 (-0.11%) | $97.13 | $94.76 | 466,000 | $4.67 B |
| 04/24/2025 | $95.01 | $96.77 (1.85%) | $97.13 | $93.92 | 442,700 | $4.72 B |
| 04/23/2025 | $96.90 | $95.34 (-1.61%) | $99.43 | $94.65 | 564,200 | $4.65 B |
| 04/22/2025 | $90.96 | $94.20 (3.56%) | $94.84 | $90.96 | 628,020 | $4.60 B |
| 04/21/2025 | $91.00 | $90.42 (-0.64%) | $93.06 | $89.34 | 453,300 | $4.41 B |
| 04/17/2025 | $90.52 | $91.51 (1.09%) | $92.13 | $90.52 | 441,353 | $4.47 B |
| 04/16/2025 | $90.80 | $91.05 (0.28%) | $91.76 | $89.55 | 710,112 | $4.44 B |
| 04/15/2025 | $88.93 | $90.46 (1.72%) | $91.53 | $88.47 | 524,319 | $4.42 B |
| 04/14/2025 | $87.98 | $88.74 (0.86%) | $89.25 | $86.31 | 700,700 | $4.33 B |
| 04/11/2025 | $86.74 | $86.40 (-0.39%) | $88.69 | $84.57 | 1.33 M | $4.22 B |
| 04/10/2025 | $91.53 | $88.14 (-3.7%) | $91.73 | $85.57 | 511,515 | $4.30 B |
| 04/09/2025 | $85.46 | $94.34 (10.39%) | $95.68 | $84.31 | 1.15 M | $4.60 B |
| 04/08/2025 | $90.18 | $86.59 (-3.98%) | $91.22 | $84.97 | 611,906 | $4.23 B |
| 04/07/2025 | $83.00 | $86.61 (4.35%) | $91.08 | $82.00 | 952,100 | $4.23 B |
| 04/04/2025 | $86.36 | $86.88 (0.6%) | $88.01 | $84.15 | 818,600 | $4.24 B |
| 04/03/2025 | $96.12 | $90.90 (-5.43%) | $97.44 | $90.84 | 938,304 | $4.44 B |
| 04/02/2025 | $99.23 | $101.98 (2.77%) | $102.39 | $98.58 | 331,300 | $4.98 B |
| 04/01/2025 | $101.36 | $100.53 (-0.82%) | $101.45 | $99.20 | 350,040 | $4.91 B |
| 03/31/2025 | $98.87 | $101.10 (2.26%) | $101.72 | $98.55 | 406,100 | $4.93 B |
| 03/28/2025 | $101.92 | $100.19 (-1.7%) | $103.87 | $99.41 | 407,203 | $4.89 B |
| 03/27/2025 | $103.93 | $101.85 (-2%) | $104.62 | $101.80 | 447,100 | $4.97 B |
| 03/26/2025 | $105.56 | $103.86 (-1.61%) | $106.64 | $103.52 | 381,600 | $5.07 B |
| 03/25/2025 | $105.34 | $105.05 (-0.28%) | $106.97 | $104.95 | 530,737 | $5.13 B |
| 03/24/2025 | $104.17 | $105.27 (1.06%) | $105.69 | $103.44 | 617,548 | $5.14 B |
| 03/21/2025 | $102.03 | $102.35 (0.31%) | $103.46 | $101.22 | 1.79 M | $5.00 B |
| 03/20/2025 | $103.98 | $102.67 (-1.26%) | $104.34 | $102.10 | 452,342 | $5.01 B |
| 03/19/2025 | $102.27 | $103.59 (1.29%) | $104.72 | $102.15 | 418,226 | $5.06 B |
| 03/18/2025 | $101.27 | $102.36 (1.08%) | $102.69 | $101.07 | 347,800 | $5.00 B |
| 03/17/2025 | $101.00 | $101.94 (0.93%) | $102.50 | $100.10 | 422,600 | $4.98 B |
| 03/14/2025 | $99.10 | $101.42 (2.34%) | $101.56 | $98.40 | 470,200 | $4.95 B |
| 03/13/2025 | $99.86 | $98.19 (-1.67%) | $100.37 | $94.90 | 797,220 | $4.79 B |
| 03/12/2025 | $99.08 | $98.99 (-0.09%) | $100.50 | $97.27 | 567,300 | $4.83 B |
| 03/11/2025 | $99.30 | $98.00 (-1.31%) | $100.72 | $97.81 | 702,600 | $4.78 B |
| 03/10/2025 | $100.94 | $98.78 (-2.14%) | $101.73 | $98.29 | 780,014 | $4.82 B |
| 03/07/2025 | $102.63 | $103.07 (0.43%) | $104.29 | $100.14 | 762,605 | $5.03 B |
| 03/06/2025 | $103.22 | $102.76 (-0.45%) | $104.21 | $102.14 | 605,028 | $5.02 B |
| 03/05/2025 | $104.55 | $104.49 (-0.06%) | $105.51 | $102.42 | 748,000 | $5.10 B |
| 03/04/2025 | $107.00 | $103.95 (-2.85%) | $107.78 | $102.39 | 722,200 | $5.07 B |
| 03/03/2025 | $108.80 | $108.66 (-0.13%) | $112.00 | $108.38 | 964,526 | $5.30 B |
| 02/28/2025 | $108.93 | $110.33 (1.29%) | $110.99 | $108.93 | 1.04 M | $5.38 B |
| 02/27/2025 | $109.35 | $108.65 (-0.64%) | $110.65 | $108.23 | 479,400 | $5.30 B |
| 02/26/2025 | $107.68 | $108.86 (1.1%) | $109.35 | $107.10 | 661,156 | $5.31 B |
| 02/25/2025 | $107.01 | $106.99 (-0.02%) | $108.05 | $106.20 | 596,400 | $5.22 B |
| 02/24/2025 | $107.81 | $106.68 (-1.05%) | $107.89 | $105.81 | 656,400 | $5.21 B |
| 02/21/2025 | $110.82 | $106.91 (-3.53%) | $111.11 | $106.71 | 467,800 | $5.22 B |
| 02/20/2025 | $112.76 | $109.96 (-2.48%) | $112.81 | $109.48 | 494,000 | $5.37 B |
| 02/19/2025 | $114.30 | $113.02 (-1.12%) | $114.30 | $112.20 | 609,400 | $5.52 B |
| 02/18/2025 | $111.82 | $113.93 (1.89%) | $113.99 | $111.47 | 546,901 | $5.56 B |
| 02/14/2025 | $112.94 | $111.86 (-0.96%) | $114.00 | $111.76 | 427,900 | $5.46 B |
| 02/13/2025 | $113.18 | $112.56 (-0.55%) | $113.90 | $110.61 | 452,072 | $5.49 B |
| 02/12/2025 | $112.32 | $112.94 (0.55%) | $114.10 | $112.21 | 649,900 | $5.51 B |
| 02/11/2025 | $112.74 | $114.17 (1.27%) | $115.15 | $112.38 | 605,928 | $5.57 B |
| 02/10/2025 | $114.06 | $113.24 (-0.72%) | $114.19 | $111.65 | 753,440 | $5.53 B |
| 02/07/2025 | $116.77 | $114.11 (-2.28%) | $116.92 | $113.25 | 904,817 | $5.57 B |
| 02/06/2025 | $118.06 | $116.34 (-1.46%) | $118.20 | $115.40 | 980,634 | $5.68 B |
| 02/05/2025 | $115.45 | $117.48 (1.76%) | $117.67 | $114.38 | 863,911 | $5.73 B |
| 02/04/2025 | $113.25 | $114.59 (1.18%) | $115.77 | $112.30 | 921,138 | $5.59 B |
| 02/03/2025 | $114.09 | $113.24 (-0.75%) | $116.11 | $111.49 | 1.81 M | $5.53 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.
