UMB Financial (UMBF) Stock Chart & Stock Price History $113.02 -5.65 (-4.76%) Closing price 04:00 PM EasternExtended Trading$113.00 -0.02 (-0.02%) As of 04:27 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock UMB Financial Stock Price Performance The UMB Financial (UMBF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 7.10%, with a year-to-date return of 0.14%. In the past month, the stock has decreased 7.35%, reflecting recent market activity. As of the latest close, UMB Financial traded at $118.67 with a market cap of $9.01 billion and volume of 348,363 shares. Five years ago, the stock traded at $56.34, representing a 100.60% increase over that period. At the time, it had a market cap of $2.71 billion and a volume of 88,673 shares. Receive UMBF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for UMB Financial and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-5.42%1 Month Performance-7.35%3 Month Performance+1.40%Year-To-Date Performance+0.14%1 Year Performance+7.10%5 Year Performance+100.60% UMBF Stock Chart for Friday, October, 10, 2025 UMBF Chart by TradingView UMB Financial Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/09/2025$118.98$118.67-0.26%$119.64$117.56348,363 shs$9.01 billion10/08/2025$118.39$118.98+0.50%$120.79$117.92357,525 shs$9.03 billion10/07/2025$119.99$118.39-1.33%$120.77$117.89317,643 shs$8.99 billion10/06/2025$119.50$119.99+0.41%$121.89$119.05467,126 shs$9.11 billion10/03/2025$118.30$119.50+1.01%$119.98$118.47380,368 shs$9.07 billion10/02/2025$118.30$118.30$118.68$116.81301,978 shs$8.98 billion10/01/2025$118.35$118.30-0.04%$118.47$115.99395,298 shs$8.98 billion09/30/2025$118.49$118.35-0.12%$119.00$116.74435,549 shs$8.99 billion09/29/2025$119.43$118.49-0.79%$121.50$117.19454,936 shs$9.00 billion09/26/2025$118.80$119.43+0.53%$120.33$118.18311,256 shs$9.07 billion Get the Latest News and Ratings for UMBF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for UMB Financial and its competitors with MarketBeat's FREE daily newsletter. 09/25/2025$118.74$118.80+0.05%$119.19$117.36320,123 shs$9.02 billion09/24/2025$119.89$118.74-0.96%$120.37$118.10364,357 shs$9.02 billion09/23/2025$119.51$119.89+0.32%$121.64$118.99435,052 shs$9.10 billion09/22/2025$122.54$119.51-2.47%$122.14$119.01557,582 shs$9.07 billion09/19/2025$124.18$122.54-1.32%$124.10$121.531.39 million shs$9.30 billion09/18/2025$120.54$124.18+3.02%$124.42$119.44481,725 shs$9.43 billion09/17/2025$118.89$120.54+1.39%$123.21$119.16421,648 shs$9.15 billion09/16/2025$120.39$118.89-1.25%$121.69$117.74406,539 shs$9.03 billion09/15/2025$120.60$120.39-0.17%$121.60$119.72393,152 shs$9.14 billion09/12/2025$121.68$120.60-0.89%$121.66$120.28323,188 shs$9.16 billion09/11/2025$121.99$121.68-0.25%$122.80$121.12496,255 shs$9.24 billion09/10/2025$122.40$121.99-0.33%$123.27$121.43442,410 shs$9.26 billion09/09/2025$125.59$122.40-2.54%$126.14$122.15560,935 shs$9.29 billion Related Companies Ameris Bancorp Stock Price Chart Cathay General Bancorp Stock Price Chart First Financial Bankshares Stock Price Chart Hancock Whitney Stock Price Chart Old National Bancorp Stock Price Chart Wintrust Financial Stock Price Chart Associated Banc Stock Price Chart BankUnited Stock Price Chart F.N.B. Stock Price Chart Prosperity Bancshares Stock Price Chart Receive UMBF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for UMB Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:UMBF) was last updated on 10/10/2025 by MarketBeat.com Staff From Our PartnersBitcoin grabs headlines, but smart money likes this tokenIf you're a futures trader (or want to be one), this could be the biggest shift you'll ever see in the prop fi...Neuro Street Trading Academy | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredMiss This IRS Strategy Now, Regret It LaterWith Donald Trump back in the White House, many believe an economic revival could be underway — but it also br...American Alternative | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | Sponsored"I'm risking my reputation on this"If I'm right about what's coming, this could be the most important book you'll read this yearCrypto 101 Media | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredElon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...Angel Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding UMB Financial Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share UMB Financial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
