Free Trial

UMB Financial (UMBF) Stock Chart & Stock Price History

UMB Financial logo
$131.21 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$131.16 -0.06 (-0.04%)
As of 05/22/2026 04:56 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 Massive. 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 29.27%, with a year-to-date return of 14.06%. In the past month, the stock has increased 7.36%, reflecting recent market activity.

As of the latest close, UMB Financial traded at $131.21 with a market cap of $9.97 billion and volume of 666,513 shares. Five years ago, the stock traded at $95.85, representing a 36.89% increase over that period. At the time, it had a market cap of $4.63 billion and a volume of 103,472 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+0.20%
1 Month
Performance
+7.36%
3 Month
Performance
+6.05%
Year-To-Date
Performance
+14.06%
1 Year
Performance
+29.27%
5 Year
Performance
+36.89%

UMBF Stock Chart for Tuesday, May, 26, 2026

UMB Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$131.21$131.21$131.67$130.51666,513 shs$9.97 billion
05/22/2026$130.95$131.21
+0.20%
$131.67$130.51666,513 shs$9.97 billion
05/21/2026$130.18$130.95
+0.59%
$131.49$129.10569,620 shs$9.95 billion
05/20/2026$125.87$130.18
+3.42%
$130.59$124.79874,801 shs$9.89 billion
05/19/2026$126.82$125.87
-0.75%
$126.62$124.72477,447 shs$9.56 billion
05/18/2026$124.65$126.82
+1.74%
$127.58$124.91566,083 shs$9.64 billion
05/15/2026$127.22$124.65
-2.02%
$127.09$123.70678,287 shs$9.47 billion
05/14/2026$126.37$127.22
+0.67%
$128.84$126.97621,046 shs$9.67 billion
05/13/2026$128.98$126.37
-2.02%
$129.12$126.00543,913 shs$9.60 billion
05/12/2026$130.32$128.98
-1.03%
$130.87$126.80675,130 shs$9.80 billion
05/11/2026$131.36$130.32
-0.79%
$132.35$128.56646,586 shs$9.90 billion
05/08/2026$131.17$131.36
+0.14%
$132.28$130.62521,812 shs$9.97 billion
05/07/2026$133.96$131.17
-2.08%
$134.67$130.86694,716 shs$9.97 billion
05/06/2026$131.06$133.96
+2.21%
$134.20$131.95744,094 shs$10.18 billion
05/05/2026N/A$131.06$131.14$128.96610,595 shs$9.98 billion
04/30/2026$124.22$126.17
+1.57%
$126.66$123.441.25 million shs$9.61 billion
04/29/2026$125.35$124.22
-0.90%
$129.70$122.202.40 million shs$9.46 billion
04/28/2026$124.16$125.35
+0.96%
$126.41$123.951.27 million shs$9.54 billion
04/27/2026$122.22$124.16
+1.59%
$124.62$117.84665,367 shs$9.45 billion

This page (NASDAQ:UMBF) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners