Free Trial

UMB Financial (UMBF) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free UMBF Stock Alerts
$82.56
+0.69 (+0.84%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

UMB Financial Stock Price Performance

5 Day
Performance
+6.19%
1 Month
Performance
-0.40%
3 Month
Performance
+0.41%
6 Month
Performance
+19.10%
Year-To-Date
Performance
-1.18%
1 Year
Performance
+52.13%
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

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

UMBF Stock Chart for Saturday, May, 4, 2024

UMBF Chart by TradingView

UMB Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$81.87$82.56
+0.84%		$83.57$81.63561,263 shs$4.02 billion
05/02/2024$79.81$81.87
+2.58%		$82.42$80.15807,563 shs$3.99 billion
05/01/2024$79.66$79.81
+0.19%		$81.00$79.121.22 million shs$3.89 billion
04/30/2024$77.75$79.66
+2.46%		$81.44$77.801.52 million shs$3.88 billion
04/29/2024$83.17$77.75
-6.52%		$80.53$76.002.65 million shs$3.79 billion
04/26/2024$83.66$83.17
-0.59%		$84.57$83.10132,250 shs$4.05 billion
04/25/2024$84.78$83.66
-1.32%		$83.98$82.61137,249 shs$4.08 billion
04/24/2024$83.74$84.78
+1.24%		$84.89$82.78163,120 shs$4.13 billion
04/23/2024$83.56$83.74
+0.22%		$84.95$82.54129,287 shs$4.08 billion
04/22/2024$81.44$83.56
+2.60%		$83.77$81.35162,490 shs$4.07 billion
04/19/2024$80.20$81.44
+1.55%		$81.77$79.44317,618 shs$3.97 billion
04/18/2024$79.67$80.20
+0.67%		$80.87$79.52188,967 shs$3.91 billion
04/17/2024$79.44$79.67
+0.29%		$80.67$79.67193,296 shs$3.88 billion
04/16/2024$79.75$79.44
-0.39%		$80.01$78.65194,988 shs$3.87 billion
04/15/2024$80.07$79.75
-0.40%		$81.28$78.94140,180 shs$3.89 billion
04/12/2024$80.78$80.07
-0.88%		$81.56$79.40142,293 shs$3.90 billion
04/11/2024$80.71$80.78
+0.09%		$81.54$79.78123,213 shs$3.94 billion
04/10/2024$84.42$80.71
-4.39%		$82.17$79.99217,295 shs$3.93 billion
04/09/2024$84.24$84.42
+0.21%		$84.80$84.1194,383 shs$4.11 billion
04/08/2024$83.27$84.24
+1.16%		$84.71$83.5886,614 shs$4.11 billion
04/05/2024$82.89$83.27
+0.46%		$83.83$82.65178,473 shs$4.06 billion
04/04/2024$83.21$82.89
-0.38%		$85.12$82.63181,849 shs$4.04 billion
04/03/2024$83.25$83.21
-0.05%		$83.92$82.39165,306 shs$4.06 billion
04/02/2024$84.56$83.25
-1.55%		$84.36$82.43197,612 shs$4.06 billion
04/01/2024$86.99$84.56
-2.79%		$87.00$84.52339,591 shs$4.12 billion
03/29/2024$86.99$86.99$87.36$83.60318,710 shs$4.24 billion
03/28/2024$85.61$86.99
+1.61%		$87.36$83.60318,710 shs$4.24 billion
03/27/2024$82.41$85.61
+3.88%		$85.61$82.72184,519 shs$4.17 billion
03/26/2024$81.55$82.41
+1.05%		$82.61$81.75201,096 shs$4.02 billion
03/25/2024$81.18$81.55
+0.46%		$82.15$81.2559,726 shs$3.97 billion
03/22/2024$82.93$81.18
-2.11%		$83.15$81.03182,675 shs$3.96 billion
03/21/2024$81.12$82.93
+2.23%		$83.02$81.42242,458 shs$4.04 billion
03/20/2024$79.48$81.12
+2.06%		$81.92$78.42253,358 shs$3.95 billion
03/19/2024$78.53$79.48
+1.21%		$79.83$78.50151,237 shs$3.87 billion
03/18/2024$79.42$78.53
-1.12%		$79.48$78.41161,184 shs$3.83 billion
03/15/2024$79.27$79.42
+0.19%		$80.49$78.83683,711 shs$3.87 billion
03/14/2024$80.50$79.27
-1.53%		$80.00$78.73289,283 shs$3.86 billion
03/13/2024$79.85$80.50
+0.81%		$81.17$79.53200,028 shs$3.92 billion
03/12/2024$81.91$79.85
-2.51%		$82.13$79.73361,123 shs$3.89 billion
03/11/2024$82.87$81.91
-1.16%		$82.78$81.56173,366 shs$3.99 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/08/2024$83.72$82.87
-1.02%		$84.66$82.85106,954 shs$4.04 billion
03/07/2024$83.76$83.72
-0.05%		$85.19$83.43125,972 shs$4.08 billion
03/06/2024$83.88$83.76
-0.14%		$85.35$81.82208,328 shs$4.08 billion
03/05/2024$80.47$83.88
+4.24%		$83.97$79.72208,097 shs$4.09 billion
03/04/2024$80.60$80.47
-0.16%		$82.22$80.30149,516 shs$3.92 billion
03/01/2024$81.61$80.60
-1.24%		$81.32$79.31228,929 shs$3.93 billion
02/29/2024$79.66$81.61
+2.45%		$82.21$80.66437,542 shs$3.98 billion
02/28/2024$80.68$79.66
-1.26%		$80.66$79.51208,547 shs$3.88 billion
02/27/2024$80.03$80.68
+0.81%		$81.01$80.05144,361 shs$3.93 billion
02/26/2024$80.75$80.03
-0.89%		$81.31$79.54135,334 shs$3.90 billion
02/23/2024$80.39$80.75
+0.45%		$81.57$79.76151,741 shs$3.92 billion
02/22/2024$80.68$80.39
-0.36%		$81.29$79.99169,972 shs$3.90 billion
02/21/2024$81.31$80.68
-0.77%		$80.94$80.03134,689 shs$3.92 billion
02/20/2024$81.10$81.31
+0.26%		$81.76$79.70137,437 shs$3.95 billion
02/19/2024$81.10$81.10$82.79$81.07160,500 shs$3.94 billion
02/16/2024$82.69$81.10
-1.92%		$82.79$81.07160,557 shs$3.94 billion
02/15/2024$79.98$82.69
+3.39%		$82.73$80.17300,387 shs$4.01 billion
02/14/2024$78.87$79.98
+1.41%		$80.29$78.79208,343 shs$3.88 billion
02/13/2024$82.94$78.87
-4.91%		$80.92$77.63355,216 shs$3.83 billion
02/12/2024$81.67$82.94
+1.56%		$83.76$81.49193,080 shs$4.03 billion
02/09/2024$80.29$81.67
+1.72%		$81.76$79.71191,965 shs$3.96 billion
02/08/2024$79.15$80.29
+1.44%		$80.30$78.51232,356 shs$3.90 billion
02/07/2024$79.54$79.15
-0.49%		$80.00$77.82224,199 shs$3.84 billion
02/06/2024$80.35$79.54
-1.01%		$80.91$78.90143,800 shs$3.86 billion
02/05/2024$82.22$80.35
-2.27%		$82.03$78.64259,984 shs$3.90 billion

Related Companies:
This page (NASDAQ:UMBF) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry