UMB Financial Corporation (UMBF) Historical Stock Data
114.61 ↑1.41 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UMBF is down -0.59% a day on average. There have been 11 days where UMB Financial Corporation closed green and 19 days where UMBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 111.98 | 114.61 | ↑$2.63 (2.35%) | 111.98 | 115.63 | 1.09M |
| 2024-12-19 | 115.88 | 113.20 | ↓$2.68 (-2.31%) | 112.67 | 117.59 | 587.04K |
| 2024-12-18 | 121.51 | 113.57 | ↓$7.94 (-6.53%) | 112.82 | 121.79 | 537.93K |
| 2024-12-17 | 122.35 | 120.26 | ↓$2.09 (-1.71%) | 119.07 | 123.21 | 442.45K |
| 2024-12-16 | 122.51 | 123.38 | ↑$0.87 (0.71%) | 121.26 | 123.55 | 349.71K |
| 2024-12-13 | 122.18 | 122.18 | ↑$0.00 (0.00%) | 120.42 | 123.00 | 310.64K |
| 2024-12-12 | 124.95 | 122.36 | ↓$2.59 (-2.07%) | 122.25 | 125.61 | 211.85K |
| 2024-12-11 | 125.90 | 124.97 | ↓$0.93 (-0.74%) | 124.38 | 126.14 | 414.65K |
| 2024-12-10 | 123.90 | 124.24 | ↑$0.34 (0.27%) | 122.44 | 125.98 | 350.94K |
| 2024-12-09 | 124.81 | 123.67 | ↓$1.14 (-0.91%) | 123.59 | 125.77 | 275.37K |
| 2024-12-06 | 124.40 | 124.95 | ↑$0.55 (0.44%) | 123.42 | 125.66 | 307.26K |
| 2024-12-05 | 127.81 | 124.09 | ↓$3.72 (-2.91%) | 123.92 | 128.80 | 442.11K |
| 2024-12-04 | 126.38 | 127.13 | ↑$0.75 (0.59%) | 124.90 | 128.62 | 558.34K |
| 2024-12-03 | 126.07 | 126.05 | ↓$0.02 (-0.02%) | 124.21 | 127.13 | 338.89K |
| 2024-12-02 | 125.00 | 124.72 | ↓$0.28 (-0.22%) | 124.00 | 126.16 | 344.71K |
| 2024-11-29 | 127.38 | 125.49 | ↓$1.89 (-1.48%) | 124.92 | 127.38 | 145.98K |
| 2024-11-27 | 127.41 | 126.05 | ↓$1.36 (-1.07%) | 125.44 | 127.84 | 234.93K |
| 2024-11-26 | 126.70 | 125.88 | ↓$0.82 (-0.65%) | 125.72 | 127.38 | 242.10K |
| 2024-11-25 | 126.74 | 127.60 | ↑$0.86 (0.68%) | 126.60 | 129.94 | 552.43K |
| 2024-11-22 | 122.81 | 125.00 | ↑$2.19 (1.78%) | 122.81 | 125.52 | 351.66K |
| 2024-11-21 | 123.20 | 123.13 | ↓$0.07 (-0.06%) | 121.05 | 124.71 | 220.85K |
| 2024-11-20 | 120.81 | 120.19 | ↓$0.62 (-0.51%) | 118.75 | 120.81 | 200.41K |
| 2024-11-19 | 119.15 | 121.20 | ↑$2.05 (1.72%) | 118.34 | 121.92 | 281.86K |
| 2024-11-18 | 122.12 | 121.25 | ↓$0.87 (-0.71%) | 120.98 | 122.98 | 223.17K |
| 2024-11-15 | 123.59 | 121.49 | ↓$2.10 (-1.70%) | 120.68 | 123.59 | 275.32K |
| 2024-11-14 | 124.39 | 122.86 | ↓$1.53 (-1.23%) | 121.94 | 124.41 | 323.28K |
| 2024-11-13 | 127.09 | 123.80 | ↓$3.29 (-2.59%) | 123.65 | 128.35 | 376.62K |
| 2024-11-12 | 126.27 | 125.81 | ↓$0.46 (-0.36%) | 124.77 | 128.33 | 723.73K |
| 2024-11-11 | 124.78 | 126.50 | ↑$1.72 (1.38%) | 123.83 | 128.73 | 491.13K |
| 2024-11-08 | 121.92 | 122.11 | ↑$0.19 (0.16%) | 121.03 | 123.51 | 330.68K |
Create an account or log in to view more rows.
$UMBF wtf is that dump
$UMBF still bullish
$UMBF I would not be a bear now
$UMBF how long until we take off?
$UMBF Let it go...
$UMBF buy bitches
$UMBF strong move here
$UMBF we had no volume for days before the last big rip
$UMBF I warned everyone this company sucks
$UMBF getting this mare ready to run today