UMB Financial Corporation (UMBF)

USD 110.18

(0.35%)

Historical Prices

Date Open High Low Close Volume
11 Jul, 2025 110.55 111.35 109.98 110.21 396.82 Thousand
10 Jul, 2025 110.46 112.16 110.0 111.46 369.36 Thousand
09 Jul, 2025 110.12 110.77 109.25 110.69 708.73 Thousand
08 Jul, 2025 109.75 111.25 109.11 110.12 628.79 Thousand
07 Jul, 2025 109.35 111.19 108.23 108.96 548.68 Thousand
03 Jul, 2025 110.0 111.64 109.21 110.35 301.43 Thousand
02 Jul, 2025 108.54 109.63 107.42 109.43 489.8 Thousand
01 Jul, 2025 104.18 109.45 103.07 108.14 590 Thousand
30 Jun, 2025 106.31 106.98 104.99 105.16 573.1 Thousand
27 Jun, 2025 106.23 107.19 105.3 106.02 1.78 Million