UMBF - UMB FINANCIAL CORP
119.19
1.450 1.217%
Share volume: 577,297
Last Updated: 03-04-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$117.74
1.45
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $119.36 | $119.36 | $120.36 | $120.36 | $118.31 | $118.31 | $119.19 | $119.19 | 577,297 | $577,297.00 |
| 03-03-2026 | $114.30 | $114.30 | $118.38 | $118.38 | $113.40 | $113.40 | $117.74 | $117.74 | 540,855 | $540,855.00 |
| 03-02-2026 | $114.00 | $114.00 | $118.87 | $118.87 | $113.05 | $113.05 | $117.65 | $117.65 | 578,455 | $578,455.00 |
| 02-27-2026 | $120.63 | $120.63 | $121.62 | $121.62 | $114.55 | $114.55 | $115.88 | $115.88 | 802,682 | $802,682.00 |
| 02-26-2026 | $122.59 | $122.59 | $124.47 | $124.47 | $121.45 | $121.45 | $123.73 | $123.73 | 395,692 | $395,692.00 |
| 02-25-2026 | $121.13 | $121.13 | $122.30 | $122.30 | $119.58 | $119.58 | $121.90 | $121.90 | 518,773 | $518,773.00 |
| 02-24-2026 | $120.05 | $120.05 | $120.84 | $120.84 | $118.35 | $118.35 | $119.61 | $119.61 | 499,348 | $499,348.00 |
| 02-23-2026 | $126.75 | $126.75 | $127.33 | $127.33 | $118.88 | $118.88 | $120.05 | $120.05 | 535,291 | $535,291.00 |
| 02-20-2026 | $126.30 | $126.30 | $127.62 | $127.62 | $124.70 | $124.70 | $126.85 | $126.85 | 505,528 | $505,528.00 |
| 02-19-2026 | $126.99 | $126.99 | $127.42 | $127.42 | $124.65 | $124.65 | $126.12 | $126.12 | 443,382 | $443,382.00 |