Menu Search
Equities

UMB Financial Corp

  • Add to watchlist
  • Add to portfolio
  • Add an alert
UMBF:NSQ

UMB Financial Corp

Actions
FinancialsBanks
  • Price (USD)117.29
  • Today's Change-1.90 / -1.59%
  • Shares traded240.55k
  • 1 Year change+12.25%
  • Beta0.7661
Data delayed at least 15 minutes, as of Mar 05 2026 18:11 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Thursday, March 05, 2026Thu, Mar 05, 2026117.26119.01116.48117.29240,547240.55k
Wednesday, March 04, 2026Wed, Mar 04, 2026119.36120.36118.31119.19577,297577.30k
Tuesday, March 03, 2026Tue, Mar 03, 2026114.30118.38113.40117.74540,855540.86k
Monday, March 02, 2026Mon, Mar 02, 2026114.00118.87113.05117.65578,455578.46k
Friday, February 27, 2026Fri, Feb 27, 2026120.63121.62114.55115.88802,682802.68k
Thursday, February 26, 2026Thu, Feb 26, 2026122.59124.47121.45123.73395,692395.69k
Wednesday, February 25, 2026Wed, Feb 25, 2026121.13122.30119.58121.90518,773518.77k
Tuesday, February 24, 2026Tue, Feb 24, 2026120.05120.84118.35119.61499,348499.35k
Monday, February 23, 2026Mon, Feb 23, 2026126.75127.33118.88120.05535,291535.29k
Friday, February 20, 2026Fri, Feb 20, 2026126.30127.62124.70126.85505,528505.53k
Thursday, February 19, 2026Thu, Feb 19, 2026126.99127.42124.65126.12443,382443.38k
Wednesday, February 18, 2026Wed, Feb 18, 2026127.54130.00125.34127.86554,455554.46k
Tuesday, February 17, 2026Tue, Feb 17, 2026129.16130.26127.16127.77485,309485.31k
Friday, February 13, 2026Fri, Feb 13, 2026128.64129.63126.62128.77393,540393.54k
Thursday, February 12, 2026Thu, Feb 12, 2026133.62134.08128.31128.99436,643436.64k
Wednesday, February 11, 2026Wed, Feb 11, 2026133.49135.00131.30132.16457,480457.48k
Tuesday, February 10, 2026Tue, Feb 10, 2026133.49135.50131.90132.87474,480474.48k
Monday, February 09, 2026Mon, Feb 09, 2026133.87136.02133.55134.29400,992400.99k
Friday, February 06, 2026Fri, Feb 06, 2026133.82136.11133.44134.32711,905711.91k
Thursday, February 05, 2026Thu, Feb 05, 2026130.90132.84130.25132.06726,562726.56k
Wednesday, February 04, 2026Wed, Feb 04, 2026128.97132.49128.56130.97719,454719.45k
Tuesday, February 03, 2026Tue, Feb 03, 2026128.14131.60127.01127.96664,515664.52k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Mar 05 2026 13:11 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.