Free Trial

UMB Financial (UMBF) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free UMBF Stock Alerts
$80.58
-2.22 (-2.68%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

UMB Financial Stock Price Performance

5 Day
Performance
-1.92%
1 Month
Performance
-3.11%
3 Month
Performance
+1.15%
6 Month
Performance
+13.93%
Year-To-Date
Performance
-3.55%
1 Year
Performance
+35.16%
Receive UMBF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for UMB Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

UMBF Stock Chart for Tuesday, May, 28, 2024

UMBF Chart by TradingView

UMB Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$82.80$82.80$83.16$81.81205,100 shs$4.04 billion
05/24/2024$82.16$82.80
+0.78%		$83.16$81.81205,105 shs$4.04 billion
05/23/2024$84.38$82.16
-2.63%		$84.90$81.94410,856 shs$4.00 billion
05/22/2024$85.60$84.38
-1.43%		$85.60$83.92319,662 shs$4.11 billion
05/21/2024$85.85$85.60
-0.29%		$87.00$85.39473,900 shs$4.17 billion
05/20/2024$86.14$85.85
-0.34%		$87.21$85.72640,285 shs$4.18 billion
05/17/2024$84.43$86.14
+2.03%		$86.72$84.40564,382 shs$4.20 billion
05/16/2024$86.00$84.43
-1.83%		$85.72$84.37330,247 shs$4.12 billion
05/15/2024$83.93$86.00
+2.47%		$86.13$84.42538,442 shs$4.19 billion
05/14/2024$83.77$83.93
+0.19%		$85.10$83.03587,353 shs$4.09 billion
05/13/2024$82.48$83.77
+1.56%		$83.80$82.46714,378 shs$4.08 billion
05/10/2024$81.60$82.48
+1.08%		$82.72$80.50836,271 shs$4.02 billion
05/09/2024$83.13$81.60
-1.84%		$83.16$81.50611,668 shs$3.98 billion
05/08/2024$82.21$83.13
+1.12%		$83.50$81.71428,621 shs$4.05 billion
05/07/2024$82.11$82.21
+0.12%		$83.30$81.94597,356 shs$4.01 billion
05/06/2024$82.56$82.11
-0.55%		$83.63$82.04377,147 shs$4.00 billion
05/03/2024$81.87$82.56
+0.84%		$83.57$81.63561,263 shs$4.02 billion
05/02/2024$79.81$81.87
+2.58%		$82.42$80.15807,563 shs$3.99 billion
05/01/2024$79.66$79.81
+0.19%		$81.00$79.121.22 million shs$3.89 billion
04/30/2024$77.75$79.66
+2.46%		$81.44$77.801.52 million shs$3.88 billion
04/29/2024$83.17$77.75
-6.52%		$80.53$76.002.65 million shs$3.79 billion
04/26/2024$83.66$83.17
-0.59%		$84.57$83.10132,250 shs$4.05 billion
04/25/2024$84.78$83.66
-1.32%		$83.98$82.61137,249 shs$4.08 billion
04/24/2024$83.74$84.78
+1.24%		$84.89$82.78163,120 shs$4.13 billion
04/23/2024$83.56$83.74
+0.22%		$84.95$82.54129,287 shs$4.08 billion
04/22/2024$81.44$83.56
+2.60%		$83.77$81.35162,490 shs$4.07 billion
04/19/2024$80.20$81.44
+1.55%		$81.77$79.44317,618 shs$3.97 billion
04/18/2024$79.67$80.20
+0.67%		$80.87$79.52188,967 shs$3.91 billion
04/17/2024$79.44$79.67
+0.29%		$80.67$79.67193,296 shs$3.88 billion
04/16/2024$79.75$79.44
-0.39%		$80.01$78.65194,988 shs$3.87 billion
04/15/2024$80.07$79.75
-0.40%		$81.28$78.94140,180 shs$3.89 billion
04/12/2024$80.78$80.07
-0.88%		$81.56$79.40142,293 shs$3.90 billion
04/11/2024$80.71$80.78
+0.09%		$81.54$79.78123,213 shs$3.94 billion
04/10/2024$84.42$80.71
-4.39%		$82.17$79.99217,295 shs$3.93 billion
04/09/2024$84.24$84.42
+0.21%		$84.80$84.1194,383 shs$4.11 billion
04/08/2024$83.27$84.24
+1.16%		$84.71$83.5886,614 shs$4.11 billion
04/05/2024$82.89$83.27
+0.46%		$83.83$82.65178,473 shs$4.06 billion
04/04/2024$83.21$82.89
-0.38%		$85.12$82.63181,849 shs$4.04 billion
04/03/2024$83.25$83.21
-0.05%		$83.92$82.39165,306 shs$4.06 billion
04/02/2024$84.56$83.25
-1.55%		$84.36$82.43197,612 shs$4.06 billion
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/01/2024$86.99$84.56
-2.79%		$87.00$84.52339,591 shs$4.12 billion
03/29/2024$86.99$86.99$87.36$83.60318,710 shs$4.24 billion
03/28/2024$85.61$86.99
+1.61%		$87.36$83.60318,710 shs$4.24 billion
03/27/2024$82.41$85.61
+3.88%		$85.61$82.72184,519 shs$4.17 billion
03/26/2024$81.55$82.41
+1.05%		$82.61$81.75201,096 shs$4.02 billion
03/25/2024$81.18$81.55
+0.46%		$82.15$81.2559,726 shs$3.97 billion
03/22/2024$82.93$81.18
-2.11%		$83.15$81.03182,675 shs$3.96 billion
03/21/2024$81.12$82.93
+2.23%		$83.02$81.42242,458 shs$4.04 billion
03/20/2024$79.48$81.12
+2.06%		$81.92$78.42253,358 shs$3.95 billion
03/19/2024$78.53$79.48
+1.21%		$79.83$78.50151,237 shs$3.87 billion
03/18/2024$79.42$78.53
-1.12%		$79.48$78.41161,184 shs$3.83 billion
03/15/2024$79.27$79.42
+0.19%		$80.49$78.83683,711 shs$3.87 billion
03/14/2024$80.50$79.27
-1.53%		$80.00$78.73289,283 shs$3.86 billion
03/13/2024$79.85$80.50
+0.81%		$81.17$79.53200,028 shs$3.92 billion
03/12/2024$81.91$79.85
-2.51%		$82.13$79.73361,123 shs$3.89 billion
03/11/2024$82.87$81.91
-1.16%		$82.78$81.56173,366 shs$3.99 billion
03/08/2024$83.72$82.87
-1.02%		$84.66$82.85106,954 shs$4.04 billion
03/07/2024$83.76$83.72
-0.05%		$85.19$83.43125,972 shs$4.08 billion
03/06/2024$83.88$83.76
-0.14%		$85.35$81.82208,328 shs$4.08 billion
03/05/2024$80.47$83.88
+4.24%		$83.97$79.72208,097 shs$4.09 billion
03/04/2024$80.60$80.47
-0.16%		$82.22$80.30149,516 shs$3.92 billion
03/01/2024$81.61$80.60
-1.24%		$81.32$79.31228,929 shs$3.93 billion
02/29/2024$79.66$81.61
+2.45%		$82.21$80.66437,542 shs$3.98 billion
02/28/2024$80.68$79.66
-1.26%		$80.66$79.51208,547 shs$3.88 billion
02/27/2024$80.03$80.68
+0.81%		$81.01$80.05144,361 shs$3.93 billion

Related Companies:
This page (NASDAQ:UMBF) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media