UMB Financial (UMBF) went public on March 27, 1990, when it opened at a split-adjusted price of $4.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $106.36 | $114.18 | $103.38 | $112.20 | 7,613,264 |
October 2025 | $117.77 | $121.89 | $103.86 | $106.88 | 10,707,631 |
September 2025 | $120.52 | $125.73 | $116.74 | $118.35 | 10,361,688 |
August 2025 | $108.06 | $123.79 | $105.17 | $121.50 | 12,048,907 |
July 2025 | $103.84 | $114.02 | $102.73 | $109.63 | 12,321,661 |
June 2025 | $102.18 | $106.85 | $97.84 | $104.82 | 13,757,778 |
May 2025 | $94.58 | $108.69 | $93.82 | $102.39 | 10,249,400 |
April 2025 | $100.65 | $101.67 | $81.42 | $93.90 | 15,234,929 |
March 2025 | $107.62 | $110.78 | $94.23 | $100.39 | 13,342,167 |
February 2025 | $112.85 | $116.91 | $104.66 | $109.13 | 13,918,949 |
January 2025 | $112.37 | $122.92 | $104.84 | $116.62 | 17,414,621 |
December 2024 | $123.24 | $126.99 | $110.18 | $111.63 | 8,347,830 |
November 2024 | $109.14 | $128.11 | $104.08 | $123.72 | 8,020,558 |
October 2024 | $103.21 | $111.96 | $98.82 | $108.18 | 8,223,825 |
September 2024 | $100.78 | $107.88 | $96.78 | $103.63 | 8,041,133 |
August 2024 | $100.92 | $103.83 | $85.84 | $101.74 | 8,112,551 |
July 2024 | $81.66 | $103.33 | $79.56 | $100.20 | 11,229,566 |
June 2024 | $81.38 | $82.14 | $77.50 | $81.93 | 7,445,299 |
May 2024 | $78.78 | $85.24 | $76.78 | $80.58 | 11,659,740 |
April 2024 | $85.03 | $85.03 | $74.28 | $77.86 | 7,678,998 |
March 2024 | $78.80 | $85.39 | $76.64 | $85.02 | 4,598,175 |
February 2024 | $80.99 | $82.12 | $75.48 | $79.39 | 4,689,056 |
January 2024 | $80.50 | $83.90 | $74.65 | $80.26 | 4,416,904 |
December 2023 | $68.76 | $83.04 | $68.76 | $81.28 | 7,689,194 |
November 2023 | $60.41 | $71.75 | $60.00 | $69.36 | 6,726,000 |
