Free Trial

UMB Financial (UMBF) Stock Chart & Stock Price History

UMB Financial logo
$102.13 -0.24 (-0.23%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$102.10 -0.03 (-0.03%)
As of 05/22/2025 04:20 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.

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 24.31%, with a year-to-date return of -9.51%. In the past month, the stock has increased 7.12%, reflecting recent market activity.

As of the latest close, UMB Financial traded at $102.13 with a market cap of $7.75 billion and volume of 438,509 shares. Five years ago, the stock traded at $47.31, representing a 115.87% increase over that period. At the time, it had a market cap of $2.24 billion and a volume of 307,900 shares.

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.

5 Day
Performance
-4.60%
1 Month
Performance
+7.12%
3 Month
Performance
-4.47%
Year-To-Date
Performance
-9.51%
1 Year
Performance
+24.31%
5 Year
Performance
+115.87%

UMBF Stock Chart for Friday, May, 23, 2025

UMB Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$102.37$102.13
-0.23%
$103.30$101.75438,509 shs$7.75 billion
05/21/2025$106.20$102.37
-3.61%
$105.82$102.13408,152 shs$7.77 billion
05/20/2025$106.86$106.20
-0.62%
$106.82$105.77321,822 shs$8.06 billion
05/19/2025$107.05$106.86
-0.18%
$107.01$105.57379,360 shs$8.11 billion
05/16/2025$106.49$107.05
+0.53%
$107.36$105.44392,203 shs$8.13 billion
05/15/2025$106.77$106.49
-0.26%
$107.26$105.61361,152 shs$8.08 billion
05/14/2025$107.99$106.77
-1.13%
$107.86$101.98577,124 shs$8.11 billion
05/13/2025$107.28$107.99
+0.66%
$108.49$104.90445,061 shs$8.20 billion
05/12/2025$103.02$107.28
+4.14%
$109.46$106.74487,649 shs$8.14 billion
05/09/2025$103.56$103.02
-0.52%
$104.06$102.47414,277 shs$7.82 billion
05/08/2025$101.35$103.56
+2.18%
$104.56$101.43431,143 shs$7.86 billion
05/07/2025$100.09$101.35
+1.26%
$102.70$99.20658,590 shs$7.69 billion
05/06/2025$101.00$100.09
-0.90%
$100.66$98.59425,417 shs$7.60 billion
05/05/2025$100.34$101.00
+0.66%
$102.53$99.51470,181 shs$7.67 billion
05/02/2025$97.78$100.34
+2.62%
$100.49$97.76629,568 shs$7.62 billion
05/01/2025$94.57$97.78
+3.39%
$98.60$94.48777,852 shs$7.42 billion
04/30/2025$97.82$94.57
-3.32%
$95.92$90.961.80 million shs$7.18 billion
04/29/2025$95.93$97.82
+1.97%
$98.43$94.721.05 million shs$7.43 billion
04/28/2025$95.66$95.93
+0.28%
$96.35$93.66465,468 shs$7.28 billion
04/25/2025$96.77$95.66
-1.15%
$97.13$94.76465,936 shs$7.26 billion
04/24/2025$95.34$96.77
+1.50%
$97.13$93.92442,683 shs$7.35 billion
04/23/2025$94.20$95.34
+1.21%
$99.43$94.65564,161 shs$7.24 billion
04/22/2025$90.42$94.20
+4.18%
$94.84$90.96628,018 shs$7.15 billion

This page (NASDAQ:UMBF) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners