5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-8.02%
3 MONTH PERFORMANCE
+11.33%
6 MONTH PERFORMANCE
+42.46%
YEAR-TO-DATE PERFORMANCE
+38.58%
1 YEAR PERFORMANCE
+38.29%
UMB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $114.51 | $115.78 (1.11%) | $115.78 | $114.05 | 204,783 | $5.65 B |
| 12/23/2024 | $113.84 | $114.27 (0.38%) | $114.99 | $113.10 | 419,282 | $5.57 B |
| 12/20/2024 | $111.98 | $114.61 (2.35%) | $115.63 | $111.98 | 1.09 M | $5.59 B |
| 12/19/2024 | $115.88 | $113.20 (-2.31%) | $117.59 | $112.67 | 587,045 | $5.52 B |
| 12/18/2024 | $121.51 | $113.57 (-6.53%) | $121.79 | $112.82 | 537,934 | $5.54 B |
| 12/17/2024 | $122.35 | $120.26 (-1.71%) | $123.21 | $119.07 | 442,544 | $5.87 B |
| 12/16/2024 | $122.51 | $123.38 (0.71%) | $123.55 | $121.26 | 349,728 | $6.02 B |
| 12/13/2024 | $122.18 | $122.18 (0%) | $123.00 | $120.42 | 310,641 | $5.96 B |
| 12/12/2024 | $124.95 | $122.36 (-2.07%) | $125.61 | $122.25 | 211,900 | $5.97 B |
| 12/11/2024 | $125.90 | $124.97 (-0.74%) | $126.14 | $124.38 | 414,922 | $6.10 B |
| 12/10/2024 | $123.90 | $124.24 (0.27%) | $125.98 | $122.44 | 350,940 | $6.06 B |
| 12/09/2024 | $124.81 | $123.67 (-0.91%) | $125.77 | $123.59 | 275,400 | $6.03 B |
| 12/06/2024 | $124.40 | $124.95 (0.44%) | $125.66 | $123.42 | 307,300 | $6.09 B |
| 12/05/2024 | $127.81 | $124.09 (-2.91%) | $128.80 | $123.92 | 442,105 | $6.05 B |
| 12/04/2024 | $126.38 | $127.13 (0.59%) | $128.62 | $124.90 | 558,335 | $6.20 B |
| 12/03/2024 | $126.07 | $126.05 (-0.02%) | $127.13 | $124.21 | 338,900 | $6.15 B |
| 12/02/2024 | $125.00 | $124.72 (-0.22%) | $126.16 | $124.00 | 344,713 | $6.08 B |
| 11/29/2024 | $127.38 | $125.49 (-1.48%) | $127.38 | $124.92 | 146,000 | $6.12 B |
| 11/27/2024 | $127.41 | $126.05 (-1.07%) | $127.84 | $125.44 | 234,928 | $6.15 B |
| 11/26/2024 | $126.70 | $125.88 (-0.65%) | $127.38 | $125.72 | 242,100 | $6.14 B |
| 11/25/2024 | $126.74 | $127.60 (0.68%) | $129.94 | $126.60 | 552,431 | $6.22 B |
| 11/22/2024 | $122.81 | $125.00 (1.78%) | $125.52 | $122.81 | 351,700 | $6.10 B |
| 11/21/2024 | $123.20 | $123.13 (-0.06%) | $124.71 | $121.05 | 220,900 | $6.01 B |
| 11/20/2024 | $120.81 | $120.19 (-0.51%) | $120.81 | $118.75 | 200,410 | $5.86 B |
| 11/19/2024 | $119.15 | $121.20 (1.72%) | $121.92 | $118.34 | 281,900 | $5.91 B |
| 11/18/2024 | $122.12 | $121.25 (-0.71%) | $122.98 | $120.98 | 223,200 | $5.91 B |
| 11/15/2024 | $123.59 | $121.49 (-1.7%) | $123.59 | $120.68 | 275,315 | $5.93 B |
| 11/14/2024 | $124.39 | $122.86 (-1.23%) | $124.41 | $121.94 | 323,300 | $5.99 B |
| 11/13/2024 | $127.09 | $123.80 (-2.59%) | $128.35 | $123.65 | 376,623 | $6.04 B |
| 11/12/2024 | $126.27 | $125.81 (-0.36%) | $128.33 | $124.77 | 723,734 | $6.14 B |
| 11/11/2024 | $124.78 | $126.50 (1.38%) | $128.73 | $123.83 | 491,132 | $6.17 B |
| 11/08/2024 | $121.92 | $122.11 (0.16%) | $123.51 | $121.03 | 330,700 | $5.96 B |
| 11/07/2024 | $124.35 | $121.68 (-2.15%) | $125.00 | $121.46 | 579,105 | $5.93 B |
| 11/06/2024 | $120.79 | $125.68 (4.05%) | $125.98 | $119.93 | 1.06 M | $6.13 B |
| 11/05/2024 | $107.80 | $111.04 (3.01%) | $111.18 | $107.17 | 455,700 | $5.42 B |
| 11/04/2024 | $107.68 | $107.96 (0.26%) | $109.14 | $105.57 | 508,707 | $5.27 B |
| 11/01/2024 | $110.70 | $108.28 (-2.19%) | $110.90 | $107.69 | 442,446 | $5.28 B |
| 10/31/2024 | $111.76 | $109.73 (-1.82%) | $112.63 | $109.65 | 483,300 | $5.35 B |
| 10/30/2024 | $107.34 | $111.14 (3.54%) | $113.56 | $106.87 | 856,500 | $5.42 B |
| 10/29/2024 | $106.12 | $106.66 (0.51%) | $107.14 | $105.86 | 419,836 | $5.20 B |
| 10/28/2024 | $105.48 | $107.05 (1.49%) | $107.42 | $104.63 | 412,331 | $5.22 B |
| 10/25/2024 | $106.80 | $104.07 (-2.56%) | $107.16 | $103.78 | 566,235 | $5.07 B |
| 10/24/2024 | $107.25 | $105.82 (-1.33%) | $107.43 | $104.64 | 406,600 | $5.16 B |
| 10/23/2024 | $105.99 | $106.60 (0.58%) | $107.21 | $105.38 | 222,004 | $5.20 B |
| 10/22/2024 | $105.91 | $106.81 (0.85%) | $107.14 | $105.73 | 260,787 | $5.21 B |
| 10/21/2024 | $109.68 | $106.63 (-2.78%) | $109.94 | $106.53 | 355,800 | $5.20 B |
| 10/18/2024 | $111.76 | $109.35 (-2.16%) | $111.76 | $109.19 | 368,327 | $5.33 B |
| 10/17/2024 | $111.63 | $111.67 (0.04%) | $112.16 | $110.67 | 304,030 | $5.44 B |
| 10/16/2024 | $112.09 | $111.18 (-0.81%) | $113.30 | $110.82 | 369,900 | $5.42 B |
| 10/15/2024 | $109.95 | $110.45 (0.45%) | $112.39 | $108.96 | 402,800 | $5.38 B |
| 10/14/2024 | $108.99 | $109.35 (0.33%) | $110.27 | $107.96 | 155,000 | $5.33 B |
| 10/11/2024 | $106.30 | $108.99 (2.53%) | $109.96 | $106.28 | 369,748 | $5.31 B |
| 10/10/2024 | $104.99 | $105.53 (0.51%) | $105.67 | $103.23 | 235,118 | $5.14 B |
| 10/09/2024 | $103.89 | $104.99 (1.06%) | $106.23 | $103.89 | 164,200 | $5.12 B |
| 10/08/2024 | $104.77 | $103.89 (-0.84%) | $105.24 | $103.78 | 304,600 | $5.06 B |
| 10/07/2024 | $103.09 | $104.26 (1.13%) | $104.45 | $102.56 | 283,400 | $5.08 B |
| 10/04/2024 | $104.14 | $103.68 (-0.44%) | $104.89 | $102.89 | 358,000 | $5.05 B |
| 10/03/2024 | $100.23 | $101.98 (1.75%) | $102.28 | $100.23 | 236,399 | $4.97 B |
| 10/02/2024 | $100.98 | $101.49 (0.51%) | $102.65 | $100.78 | 328,203 | $4.95 B |
| 10/01/2024 | $104.68 | $101.15 (-3.37%) | $104.68 | $100.77 | 361,000 | $4.93 B |
| 09/30/2024 | $103.49 | $105.11 (1.57%) | $106.18 | $103.11 | 297,900 | $5.12 B |
| 09/27/2024 | $104.52 | $104.10 (-0.4%) | $105.52 | $103.51 | 212,700 | $5.07 B |
| 09/26/2024 | $105.14 | $104.00 (-1.08%) | $105.14 | $103.51 | 217,909 | $5.07 B |