Home

UMB Financial Corporation - Common Stock (UMBF)

114.17
+0.93 (0.82%)

UMB Financial Corp is a financial services holding company that provides a diverse range of banking and financial solutions

The company operates through various subsidiaries, offering services such as commercial banking, investment management, trust services, and payments. UMB Financial focuses on meeting the needs of both individuals and businesses, emphasizing personalized customer experiences and innovative financial products. With a strong commitment to community involvement and sustainability, the organization aims to foster economic growth in the regions it serves while maintaining sound financial practices.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-11 - 2025-02-11
DateOpenHighLowCloseVolumeAdjusted Close
2/10/2025114.06114.19111.65113.24753,440113.24
2/07/2025116.77116.92113.25114.11904,817114.11
2/06/2025118.06118.20115.40116.34980,635116.34
2/05/2025115.45117.67114.38117.48863,911117.48
2/04/2025113.25115.77112.30114.59978,738114.59
2/03/2025114.09116.11111.49113.241,811,634113.24
1/31/2025120.33121.81117.37117.905,642,867117.90
1/30/2025123.69124.27118.78120.301,215,822120.30
1/29/2025120.09123.78116.54122.561,603,128122.56
1/28/2025120.09122.35119.61121.621,135,840121.62
1/27/2025120.97122.33119.57121.11817,680121.11
1/24/2025119.74121.87119.69121.04570,233121.04
1/23/2025120.05121.64119.89120.57520,687120.57
1/22/2025120.39121.31119.33120.55371,553120.55
1/21/2025120.22122.41119.82121.01420,344121.01
1/17/2025118.61119.75117.55119.58296,072119.58
1/16/2025118.81119.80116.75117.63322,475117.63
1/15/2025121.15121.55118.04119.56471,215119.56
1/14/2025113.86116.99113.06116.92486,357116.92
1/13/2025108.90113.09108.77112.92772,384112.92
1/10/2025108.01110.56105.99109.77734,488109.77
1/08/2025109.65112.53109.09110.32351,661110.32
1/07/2025112.34113.28109.30110.34431,648110.34
1/06/2025113.41115.39111.76111.91438,708111.91
1/03/2025112.32113.43110.34113.25309,359113.25
1/02/2025113.61114.44110.86111.79484,665111.79
12/31/2024113.060.00113.06112.860112.86
12/30/2024112.97114.00111.39113.06276,892113.06
12/27/2024114.86115.83112.43113.69354,969113.69
12/26/2024114.94119.85113.76115.96210,275115.96
12/24/2024114.51115.78114.05115.78204,783115.78
12/23/2024113.84114.99113.09114.27419,137114.27
12/20/2024111.98115.63111.98114.611,091,638114.61
12/19/2024115.88117.58112.67113.07451,945113.07
12/18/2024121.51121.79112.82113.57537,898113.57
12/17/2024122.35123.21119.07120.26442,430120.26
12/16/2024122.51123.55121.26123.38349,714123.38
12/13/2024122.18123.00120.42122.18310,641122.18
12/12/2024124.95125.61122.25122.36211,852122.36
12/11/2024125.90126.14124.38124.97414,652124.97
12/10/2024123.90125.97122.44124.24350,940124.24
12/09/2024124.81125.77123.59123.67276,868123.27
12/06/2024124.40125.66123.42124.95307,256124.55
12/05/2024127.81128.80123.92124.09442,105123.69
12/04/2024126.38128.62124.90127.13558,235126.72
12/03/2024126.07127.13124.21126.05338,894125.64
12/02/2024125.00126.16124.00124.72344,709124.32
11/29/2024127.38127.38124.92125.49145,982125.08
11/27/2024127.41127.84125.44126.05234,928125.64
11/26/2024126.70127.38125.72125.88242,095125.47
11/25/2024126.74129.94126.60127.60552,431127.19
11/22/2024122.81125.52122.81125.00351,661124.60
11/21/2024123.20124.71121.05123.13220,850122.73
11/20/2024120.81120.81118.75120.19200,410119.80
11/19/2024119.15121.92118.34121.20281,855120.81
11/18/2024122.12122.98120.98121.25223,172120.86
11/15/2024123.59123.59120.68121.49275,315121.10
11/14/2024124.39124.41121.94122.86323,284122.46
11/13/2024127.09128.34123.65123.80376,623123.40
11/12/2024126.27128.33124.77125.81723,734125.40