NasdaqGS - Nasdaq Real Time Price
USD
UMB Financial Corporation (UMBF)
137.46
+2.99
(+2.22%)
At close: November 2 at 4:00:00 PM EST
137.46
0.00
(0.00%)
After hours: November 2 at 4:00:13 PM EST
Trade UMBF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
135.68
139.35
134.96
137.46
137.46
810,395
Oct 30, 2026
136.20
136.60
133.33
134.47
134.47
616,100
Oct 29, 2026
134.58
136.47
134.22
136.16
136.16
795,500
Oct 28, 2026
133.80
137.79
130.46
132.34
132.34
1,093,000
Oct 27, 2026
135.15
135.15
133.49
133.80
133.80
911,500
Oct 26, 2026
135.81
136.85
133.91
134.26
134.26
832,200
Oct 23, 2026
135.64
136.99
134.55
135.51
135.51
652,900
Oct 22, 2026
132.29
136.43
132.29
136.16
136.16
531,700
Oct 21, 2026
133.76
134.16
132.23
132.91
132.91
386,600
Oct 20, 2026
130.14
133.62
130.14
133.09
133.09
652,300
Oct 19, 2026
130.59
131.28
129.42
129.65
129.65
429,200
Oct 16, 2026
132.64
134.84
130.63
131.10
131.10
669,400
Oct 15, 2026
130.09
132.42
128.99
131.75
131.75
515,200
Oct 14, 2026
127.87
129.19
127.44
128.86
128.86
588,500
Oct 13, 2026
132.13
132.40
129.36
130.13
130.13
567,400
Oct 12, 2026
130.22
131.98
130.22
131.27
131.27
536,200
Oct 9, 2026
129.82
130.52
129.03
130.30
130.30
496,000
Oct 8, 2026
127.83
131.68
127.20
130.39
130.39
983,600
Oct 7, 2026
128.26
129.04
125.60
128.21
128.21
832,700
Oct 6, 2026
130.42
130.74
129.07
130.08
130.08
559,500
Oct 5, 2026
130.49
130.94
129.00
129.80
129.80
739,200
Oct 2, 2026
130.93
132.94
130.32
130.94
130.94
654,700
Oct 1, 2026
129.22
130.15
126.52
129.79
129.79
742,200
Sep 30, 2026
132.00
132.60
129.93
130.01
130.01
550,700
Sep 29, 2026
133.40
134.45
130.86
131.84
131.84
656,900
Sep 28, 2026
135.26
135.74
133.28
133.42
133.42
590,100
Sep 25, 2026
135.96
137.32
135.40
135.82
135.82
713,800
Sep 24, 2026
134.43
135.26
132.89
134.99
134.99
870,700
Sep 23, 2026
134.25
135.31
133.57
133.85
133.85
700,600
Sep 22, 2026
134.60
135.53
132.93
134.21
134.21
823,800
Sep 21, 2026
135.17
135.86
133.39
133.53
133.53
573,200
Sep 18, 2026
134.11
135.53
133.47
134.52
134.52
1,658,000
Sep 17, 2026
135.80
136.71
133.67
134.76
134.76
889,500
Sep 16, 2026
137.50
138.29
132.60
134.20
134.20
778,300
Sep 15, 2026
139.72
140.49
137.18
137.46
137.46
423,400
Sep 14, 2026
138.64
140.81
138.45
139.77
139.77
729,700
Sep 11, 2026
141.07
141.50
138.16
139.49
139.49
531,700
Sep 10, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
140.62
140.76
138.62
139.37
139.37
425,100
Sep 9, 2026
141.74
142.94
140.73
141.22
140.72
541,600
Sep 8, 2026
143.87
144.10
142.41
142.55
142.05
766,800
Sep 4, 2026
142.88
144.36
142.88
143.76
143.25
400,200
Sep 3, 2026
142.69
144.21
141.58
143.44
142.93
408,700
Sep 2, 2026
138.85
142.71
138.53
141.91
141.41
671,100
Sep 1, 2026
141.15
141.63
137.56
137.95
137.46
571,100
Aug 31, 2026
144.41
144.60
140.90
141.63
141.13
505,700
Aug 28, 2026
144.76
145.64
143.90
144.59
144.08
467,700
Aug 27, 2026
142.21
145.07
141.96
144.54
144.03
564,200
Aug 26, 2026
144.32
144.72
143.19
143.34
142.83
295,800
Aug 25, 2026
144.13
144.48
142.38
143.57
143.06
323,200
Aug 24, 2026
145.30
146.79
143.64
143.96
143.45
262,200
Aug 21, 2026
146.96
147.75
144.01
145.14
144.63
379,800
Aug 20, 2026
146.37
147.52
145.00
145.86
145.34
403,300
Aug 19, 2026
150.34
150.43
145.49
146.10
145.58
522,300
Aug 18, 2026
152.57
152.57
149.70
149.98
149.45
349,500
Aug 17, 2026
151.50
153.32
151.49
151.95
151.41
587,900
Aug 14, 2026
150.75
152.48
148.85
152.04
151.50
431,400
Aug 13, 2026
150.00
151.32
149.62
150.88
150.35
472,700
Aug 12, 2026
147.71
149.68
147.27
149.45
148.92
473,400
Aug 11, 2026
147.00
149.11
146.67
147.54
147.02
761,100
Aug 10, 2026
144.76
146.89
144.22
146.11
145.59
604,400
Aug 7, 2026
144.39
146.66
143.80
145.60
145.08
408,900
Aug 6, 2026
147.41
148.71
144.94
145.13
144.62
428,500
Aug 5, 2026
149.15
149.15
146.63
146.81
146.29
504,400
Aug 4, 2026
147.04
150.00
146.40
148.33
147.80
703,600
Aug 3, 2026
146.50
148.71
146.49
147.04
146.52
414,400
Jul 31, 2026
145.63
146.25
144.11
145.73
145.21
723,800
Jul 30, 2026
149.13
149.98
145.38
145.51
144.99
758,300
Jul 29, 2026
146.30
149.63
144.25
148.27
147.75
1,078,300
Jul 28, 2026
141.03
144.80
139.06
143.98
143.47
831,400
Jul 27, 2026
141.89
142.98
140.58
140.97
140.47
830,300
Jul 24, 2026
140.26
142.79
139.37
141.20
140.70
788,600
Jul 23, 2026
139.06
139.18
137.23
139.12
138.63
743,100
Jul 22, 2026
144.01
144.01
140.68
140.78
140.28
738,900
Jul 21, 2026
144.15
144.24
141.85
143.81
143.30
484,000
Jul 20, 2026
145.93
147.27
143.93
144.55
144.04
380,100
Jul 17, 2026
146.65
147.84
145.38
145.99
145.47
392,300
Jul 16, 2026
145.25
148.31
145.25
148.02
147.50
569,300
Jul 15, 2026
143.26
146.57
142.26
145.31
144.80
550,600
Jul 14, 2026
144.33
145.18
142.55
142.61
142.11
548,800
Jul 13, 2026
144.59
145.11
143.00
144.29
143.78
544,400
Jul 10, 2026
144.61
145.65
143.40
144.59
144.08
397,700
Jul 9, 2026
142.25
145.25
142.25
143.71
143.20
536,500
Jul 8, 2026
144.84
145.43
140.46
142.08
141.58
914,700
Jul 7, 2026
144.41
146.90
144.10
146.01
145.49
1,009,300
Jul 6, 2026
144.10
145.24
143.88
144.41
143.90
546,600
Jul 2, 2026
145.67
146.59
142.47
143.80
143.29
579,600
Jul 1, 2026
142.76
146.60
141.57
145.65
145.13
680,000
Jun 30, 2026
141.98
143.28
140.29
142.76
142.25
593,300
Jun 29, 2026
143.81
144.85
140.81
141.98
141.48
1,134,300
Jun 26, 2026
143.93
145.69
142.91
144.91
144.40
2,541,100
Jun 25, 2026
141.63
144.79
139.63
143.41
142.90
702,600
Jun 24, 2026
139.83
141.98
139.41
141.47
140.97
790,600
Jun 23, 2026
136.67
139.89
132.97
139.48
138.99
741,600
Jun 22, 2026
134.82
137.31
132.33
136.94
136.46
844,400
Jun 18, 2026
133.72
134.47
132.30
133.06
132.59
1,251,400
Jun 17, 2026
134.47
136.47
131.21
132.57
132.10
541,800
Jun 16, 2026
136.48
136.91
125.15
135.32
134.84
447,700
Jun 15, 2026
136.38
137.56
133.81
134.23
133.75
480,200
Jun 12, 2026
133.61
135.54
132.93
135.37
134.89
539,100
Jun 11, 2026
131.96
133.26
130.64
132.51
132.04
676,000
Jun 10, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
131.73
133.31
131.32
131.96
131.49
547,700
Jun 9, 2026
130.65
133.61
129.81
131.82
130.92
889,300
Jun 8, 2026
130.34
131.24
128.64
129.10
128.22
711,600
Jun 5, 2026
129.03
130.66
128.37
129.92
129.04
618,300
Jun 4, 2026
128.58
130.49
128.04
128.70
127.83
699,100
Jun 3, 2026
128.64
129.73
125.99
126.35
125.49
517,600
Jun 2, 2026
127.30
129.76
126.82
129.19
128.31
540,000
Jun 1, 2026
130.48
130.48
127.45
128.15
127.28
349,800
May 29, 2026
131.28
132.40
129.85
131.26
130.37
754,900
May 28, 2026
130.18
132.63
129.96
131.31
130.42
465,200
May 27, 2026
134.39
134.86
131.20
131.76
130.87
589,700
May 26, 2026
132.28
134.65
131.61
134.39
133.48
673,400
May 22, 2026
131.31
131.67
130.51
131.21
130.32
666,500
May 21, 2026
129.27
131.49
129.10
130.95
130.06
569,600
May 20, 2026
126.18
130.59
124.79
130.18
129.30
874,800
May 19, 2026
126.30
126.62
124.72
125.87
125.02
477,400
May 18, 2026
125.17
127.58
124.91
126.82
125.96
566,100
May 15, 2026
127.09
127.09
123.70
124.65
123.80
678,300
May 14, 2026
127.76
128.84
126.97
127.22
126.36
621,000
May 13, 2026
128.90
129.12
126.00
126.37
125.51
543,900
May 12, 2026
130.20
130.87
126.80
128.98
128.10
675,100
May 11, 2026
131.86
132.35
128.56
130.32
129.43
646,600
May 8, 2026
131.48
132.28
130.62
131.36
130.47
521,800
May 7, 2026
133.95
134.67
130.86
131.17
130.28
694,700
May 6, 2026
132.20
134.20
131.95
133.95
133.04
744,100
May 5, 2026
129.72
131.14
128.96
131.06
130.17
610,600
May 4, 2026
128.27
130.46
126.47
129.41
128.53
712,000
May 1, 2026
126.58
129.84
125.86
129.24
128.36
906,300
Apr 30, 2026
124.19
126.66
123.44
126.17
125.31
1,252,200
Apr 29, 2026
127.80
129.70
122.20
124.22
123.38
2,403,200
Apr 28, 2026
125.13
126.41
123.95
125.35
124.50
1,274,500
Apr 27, 2026
121.92
124.62
117.84
124.16
123.32
665,400
Apr 24, 2026
122.96
123.96
121.14
122.22
121.39
762,600
Apr 23, 2026
123.27
124.41
122.30
123.62
122.78
540,800
Apr 22, 2026
123.68
123.68
121.96
122.68
121.85
536,600
Apr 21, 2026
123.97
124.91
122.56
123.04
122.20
470,100
Apr 20, 2026
122.65
124.74
122.65
124.14
123.30
404,700
Apr 17, 2026
122.19
125.13
121.94
123.59
122.75
577,100
Apr 16, 2026
119.16
121.24
119.16
120.55
119.73
510,200
Apr 15, 2026
120.99
121.10
119.33
119.87
119.06
490,800
Apr 14, 2026
120.00
121.18
118.83
120.63
119.81
448,800
Apr 13, 2026
119.92
120.67
118.81
120.46
119.64
457,000
Apr 10, 2026
120.34
120.84
119.07
120.23
119.41
712,000
Apr 9, 2026
119.12
122.26
119.10
120.81
119.99
727,500
Apr 8, 2026
120.43
121.92
119.56
120.06
119.24
782,300
Apr 7, 2026
115.46
116.80
113.55
116.26
115.47
608,400
Apr 6, 2026
114.34
115.74
113.79
115.04
114.26
452,500
Apr 2, 2026
112.64
115.44
111.92
115.04
114.26
424,400
Apr 1, 2026
113.56
116.04
113.21
114.65
113.87
627,900
Mar 31, 2026
111.66
113.43
110.61
112.79
112.02
681,500
Mar 30, 2026
110.34
110.71
109.10
109.98
109.23
550,300
Mar 27, 2026
110.74
111.57
108.71
108.96
108.22
538,600
Mar 26, 2026
111.52
114.12
111.18
111.60
110.84
446,300
Mar 25, 2026
112.66
113.51
111.49
112.72
111.95
416,000
Mar 24, 2026
109.23
113.06
109.21
111.65
110.89
436,000
Mar 23, 2026
112.33
113.99
111.04
111.11
110.36
539,800
Mar 20, 2026
109.61
109.65
107.68
109.04
108.30
1,122,900
Mar 19, 2026
108.53
110.63
107.12
109.26
108.52
625,900
Mar 18, 2026
109.98
110.24
108.42
109.06
108.32
542,800
Mar 17, 2026
112.04
113.51
110.14
110.71
109.96
409,100
Mar 16, 2026
111.94
112.50
110.84
110.97
110.22
630,800
Mar 13, 2026
112.30
112.96
109.85
110.38
109.63
425,000
Mar 12, 2026
108.94
112.15
108.35
111.94
111.18
801,500
Mar 11, 2026
111.50
112.71
110.62
111.73
110.97
479,900
Mar 10, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
112.96
115.70
111.98
112.70
111.93
499,700
Mar 9, 2026
111.79
114.36
109.61
113.96
112.76
603,700
Mar 6, 2026
112.97
113.92
111.17
113.49
112.29
925,300
Mar 5, 2026
117.26
119.01
116.34
117.46
116.22
497,400
Mar 4, 2026
119.36
120.36
118.31
119.19
117.93
577,300
Mar 3, 2026
114.30
118.38
113.40
117.74
116.50
540,900
Mar 2, 2026
114.00
118.87
113.05
117.65
116.41
578,500
Feb 27, 2026
120.63
121.62
114.55
115.88
114.66
802,700
Feb 26, 2026
122.59
124.47
121.45
123.73
122.43
395,700
Feb 25, 2026
121.13
122.30
119.58
121.90
120.62
518,800
Feb 24, 2026
120.05
120.84
118.35
119.61
118.35
499,300
Feb 23, 2026
126.75
127.33
118.88
120.05
118.78
535,300
Feb 20, 2026
126.30
127.62
124.70
126.85
125.51
505,500
Feb 19, 2026
126.99
127.42
124.65
126.12
124.79
443,400
Feb 18, 2026
127.54
130.00
125.34
127.86
126.51
554,500
Feb 17, 2026
129.16
130.26
127.16
127.77
126.42
485,300
Feb 13, 2026
128.64
129.63
126.62
128.77
127.41
393,500
Feb 12, 2026
133.62
134.08
128.31
128.99
127.63
436,600
Feb 11, 2026
133.49
135.00
131.30
132.16
130.77
457,500
Feb 10, 2026
133.49
135.50
131.90
132.87
131.47
474,500
Feb 9, 2026
133.87
136.02
133.55
134.29
132.87
401,000
Feb 6, 2026
133.82
136.11
133.44
134.32
132.90
711,900
Feb 5, 2026
130.90
132.84
130.25
132.06
130.67
726,600
Feb 4, 2026
128.97
132.49
128.56
130.97
129.59
719,500
Feb 3, 2026
128.14
131.60
127.01
127.96
126.61
664,500
Feb 2, 2026
126.59
129.66
126.01
128.05
126.70
637,500
Jan 30, 2026
127.09
128.54
125.07
127.14
125.80
686,700
Jan 29, 2026
126.62
128.00
125.07
127.27
125.93
707,900
Jan 28, 2026
121.23
129.98
121.23
124.66
123.35
1,238,900
Jan 27, 2026
122.92
124.99
121.76
124.86
123.54
921,600
Jan 26, 2026
123.01
124.49
121.63
122.50
121.21
536,800
Jan 23, 2026
124.03
124.84
122.08
123.16
121.86
564,600
Jan 22, 2026
126.42
129.18
124.71
125.07
123.75
460,700
Jan 21, 2026
121.81
126.96
121.33
126.34
125.01
594,900
Jan 20, 2026
120.10
122.45
120.01
120.51
119.24
343,900
Jan 16, 2026
123.03
123.77
121.77
122.07
120.78
366,000
Jan 15, 2026
120.85
124.11
120.85
123.30
122.00
435,700
Jan 14, 2026
118.53
121.30
117.38
120.74
119.47
386,900
Jan 13, 2026
119.01
120.26
118.36
118.80
117.55
343,400
Jan 12, 2026
119.96
121.08
118.32
118.98
117.73
538,200
Jan 9, 2026
123.19
123.98
120.90
121.54
120.26
615,800
Jan 8, 2026
119.47
123.98
119.47
122.96
121.66
334,200
Jan 7, 2026
120.94
121.57
118.83
120.24
118.97
327,700
Jan 6, 2026
118.97
121.54
118.41
121.43
120.15
415,700
Jan 5, 2026
115.99
120.77
115.99
119.73
118.47
436,400
Jan 2, 2026
115.12
117.14
113.61
116.48
115.25
332,400
Dec 31, 2025
116.74
116.79
114.98
115.04
113.83
390,000
Dec 30, 2025
117.16
117.16
116.36
116.68
115.45
324,200
Dec 29, 2025
119.13
119.45
116.56
117.16
115.93
516,900
Dec 26, 2025
118.92
119.08
118.14
118.90
117.65
275,700
Dec 24, 2025
119.52
119.73
118.58
118.90
117.65
173,900
Dec 23, 2025
119.42
120.06
119.03
119.21
117.95
307,500
Dec 22, 2025
118.95
120.26
118.95
119.91
118.65
418,600
Dec 19, 2025
119.43
119.81
118.17
118.95
117.70
1,417,200
Dec 18, 2025
120.10
121.01
119.18
119.79
118.53
513,800
Dec 17, 2025
118.63
120.02
117.69
118.98
117.73
649,800
Dec 16, 2025
119.30
119.57
118.11
119.03
117.78
568,100
Dec 15, 2025
119.10
119.52
117.38
119.11
117.85
661,000
Dec 12, 2025
120.58
120.58
117.05
118.17
116.92
621,800
Dec 11, 2025
118.35
120.44
118.35
119.88
118.62
525,800
Dec 10, 2025
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
113.44
119.17
112.86
118.43
117.18
587,200
Dec 9, 2025
114.57
116.69
113.81
113.95
112.32
474,800
Dec 8, 2025
115.81
116.51
113.81
114.24
112.61
472,100
Dec 5, 2025
115.15
115.40
114.30
114.94
113.30
367,300
Dec 4, 2025
114.38
116.07
114.06
115.88
114.23
535,600
Dec 3, 2025
111.57
115.17
110.40
115.00
113.36
578,400
Dec 2, 2025
112.99
113.61
110.82
111.00
109.42
330,800
Dec 1, 2025
110.35
112.84
110.02
112.45
110.85
367,800
Nov 28, 2025
112.23
112.38
110.61
111.08
109.49
156,200
Nov 26, 2025
111.71
113.04
111.40
112.02
110.42
331,400
Nov 25, 2025
109.45
114.18
109.36
112.20
110.60
462,700
Nov 24, 2025
108.30
109.72
107.50
109.21
107.65
493,400
Nov 21, 2025
104.95
110.23
104.62
108.83
107.28
509,800
Nov 20, 2025
105.44
106.62
103.81
104.37
102.88
356,300
Nov 19, 2025
104.33
105.95
103.52
104.08
102.59
364,500
Nov 18, 2025
103.77
105.14
103.38
104.17
102.68
397,300
Nov 17, 2025
107.88
108.37
103.52
103.99
102.51
384,500
Nov 14, 2025
108.08
108.93
107.60
108.40
106.85
416,400
Nov 13, 2025
109.03
110.68
107.88
109.03
107.47
456,000
Nov 12, 2025
109.91
111.32
109.43
109.81
108.24
345,700
Nov 11, 2025
110.17
111.17
109.11
109.80
108.23
306,200
Nov 10, 2025
109.13
111.02
109.13
110.23
108.66
515,800
Nov 7, 2025
106.67
109.10
106.00
108.99
107.43
371,600
Nov 6, 2025
107.52
107.80
106.55
107.06
105.53
644,400
Nov 5, 2025
106.69
108.47
105.55
107.16
105.63
425,700
Nov 4, 2025
106.75
106.75
104.92
106.28
104.76
590,900
Nov 3, 2025
106.36
107.48
105.34
107.31
105.78
572,000
