Get the Stockscreener App
135.22
0.78%
0.9902
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Umb Financial Corp Stock (UMBF) Price History
The historical daily chart and data for Umb Financial Corp stock (UMBF), adjusted for splits and dividends, show that the latest closing stock price as of June 16, 2026, is $135.22.
- Umb Financial Corp all-time high stock price is $137.56, occurred on June 15, 2026.
- The lowest Umb Financial Corp stock price recorded was $39.47 on March 23, 2020. Since then, Umb Financial Corp's stock price has risen over 242.59% to $135.22 now.
- The 52-week high stock price for UMBF is $137.56, representing a 1.73% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for UMBF is $98.16, indicating a -27.41% decrease from the current share price, occurred on June 18, 2025.
- The closing price of Umb Financial Corp (UMBF) stock in the beginning of 2025 was $107.43. The stock closed the year at $83.52, a loss of over -22.26% for the year.
The table below shows more information about UMBF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $136.9 | $135.0 | $1.94 | 106,650.0 | +0.74% |
| Jun 15, 2026 | $137.6 | $133.8 | $3.75 | 471,479.0 | -0.84% |
| Jun 12, 2026 | $135.5 | $132.9 | $2.61 | 539,112.0 | +2.16% |
| Jun 11, 2026 | $133.3 | $130.6 | $2.61 | 676,030.0 | +0.42% |
| Jun 10, 2026 | $133.3 | $131.3 | $2.00 | 547,654.0 | +0.11% |
| Jun 09, 2026 | $133.6 | $129.8 | $3.80 | 889,341.0 | +2.11% |
| Jun 08, 2026 | $131.2 | $128.6 | $2.60 | 711,389.0 | -0.63% |
| Jun 05, 2026 | $130.7 | $128.4 | $2.29 | 565,072.0 | +0.95% |
| Jun 04, 2026 | $130.5 | $128.0 | $2.45 | 699,128.0 | +1.86% |
| Jun 03, 2026 | $129.7 | $126.0 | $3.73 | 517,455.0 | -2.20% |
| Jun 02, 2026 | $129.8 | $126.8 | $2.94 | 540,025.0 | +0.81% |
| Jun 01, 2026 | $130.5 | $127.4 | $3.03 | 349,816.0 | -2.37% |
| May 29, 2026 | $132.4 | $129.8 | $2.56 | 754,550.0 | -0.04% |
| May 28, 2026 | $132.6 | $130.0 | $2.67 | 465,189.0 | -0.34% |
| May 27, 2026 | $134.9 | $131.2 | $3.66 | 564,207.0 | -1.96% |
| May 26, 2026 | $134.6 | $131.6 | $3.03 | 640,163.0 | +2.42% |
| May 22, 2026 | $131.7 | $130.5 | $1.16 | 666,512.0 | +0.20% |
| May 21, 2026 | $131.5 | $129.1 | $2.39 | 569,619.0 | +0.59% |
| May 20, 2026 | $130.6 | $124.8 | $5.81 | 874,674.0 | +3.42% |
| May 19, 2026 | $126.6 | $124.7 | $1.90 | 477,447.0 | -0.75% |
Umb Financial Corp Stock (UMBF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Umb Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UMBF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Umb Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Umb Financial Corp Stock (UMBF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $137.6 | $126.0 | $11.57 | 6,613,151.0 | +3.02% |
| May, 2026 | $134.9 | $123.7 | $11.16 | 12,851,273.0 | +4.03% |
| Apr, 2026 | $129.7 | $111.9 | $17.78 | 14,800,812.0 | +11.86% |
| Mar, 2026 | $120.4 | $107.1 | $13.24 | 12,830,804.0 | -2.67% |
| Feb, 2026 | $136.1 | $114.5 | $21.56 | 10,357,648.0 | -8.86% |
| Jan, 2026 | $130.0 | $113.6 | $16.37 | 10,558,466.0 | +10.52% |
Umb Financial Corp Stock (UMBF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $121.0 | $110.0 | $10.99 | 10,460,233.0 | +5.04% |
| Nov, 2025 | $114.2 | $103.4 | $10.80 | 8,093,889.0 | +3.93% |
| Oct, 2025 | $121.9 | $103.9 | $18.03 | 10,670,874.0 | -9.69% |
| Sep, 2025 | $126.1 | $116.7 | $9.40 | 10,365,983.0 | -2.91% |
| Aug, 2025 | $124.2 | $105.5 | $18.69 | 11,972,196.0 | +10.83% |
| Jul, 2025 | $114.4 | $103.1 | $11.32 | 11,772,957.0 | +4.59% |
| Jun, 2025 | $107.2 | $98.16 | $9.04 | 13,649,527.0 | +1.98% |
| May, 2025 | $109.5 | $94.48 | $14.98 | 10,181,977.0 | +9.04% |
| Apr, 2025 | $102.4 | $82.00 | $20.39 | 15,042,886.0 | -6.46% |
| Mar, 2025 | $112.0 | $94.90 | $17.10 | 11,992,650.0 | -8.37% |
| Feb, 2025 | $118.2 | $105.8 | $12.39 | 12,227,522.0 | -6.42% |
| Jan, 2025 | $124.3 | $106.0 | $18.28 | 16,648,405.0 | +4.47% |
Umb Financial Corp Stock (UMBF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $128.8 | $111.4 | $17.41 | 7,464,343.0 | -9.91% |
| Nov, 2024 | $129.9 | $105.6 | $24.37 | 7,582,060.0 | +14.36% |
| Oct, 2024 | $113.6 | $100.2 | $13.33 | 7,952,464.0 | +4.40% |
| Sep, 2024 | $109.4 | $98.16 | $11.26 | 7,778,386.0 | +1.47% |
| Aug, 2024 | $105.7 | $87.40 | $18.32 | 7,766,311.0 | +1.54% |
| Jul, 2024 | $105.2 | $81.01 | $24.20 | 10,751,278.0 | +22.30% |
| Jun, 2024 | $83.64 | $78.91 | $4.73 | 7,021,618.0 | +1.19% |
| May, 2024 | $87.21 | $78.56 | $8.65 | 11,338,360.0 | +3.49% |
| Apr, 2024 | $87.00 | $76.00 | $11.00 | 7,496,204.0 | -8.43% |
| Mar, 2024 | $87.36 | $78.41 | $8.95 | 4,446,522.0 | +6.59% |
| Feb, 2024 | $84.41 | $77.59 | $6.82 | 4,749,255.0 | -1.08% |
| Jan, 2024 | $86.24 | $76.73 | $9.51 | 4,376,000.0 | -1.26% |
1.85%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):