UMB Financial Corporation (UMBF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.25 | 3.27951564077 | 99.1 | 104.72 | 98.3975 | 422219 | 102.37666122 | CS |
| 4 | -8.47 | -7.64302472478 | 110.82 | 112.003 | 94.9 | 634441 | 104.07209035 | CS |
| 12 | -12.51 | -10.8915201114 | 114.86 | 124.27 | 94.9 | 737611 | 112.46026752 | CS |
| 26 | -4.4 | -4.12177985948 | 106.75 | 129.94 | 94.9 | 538183 | 113.62475611 | CS |
| 52 | 20.75 | 25.4289215686 | 81.6 | 129.94 | 76 | 478524 | 102.77445253 | CS |
| 156 | 1.48 | 1.46723505502 | 100.87 | 129.94 | 50.68 | 357580 | 86.71348611 | CS |
| 260 | 58.17 | 131.665912177 | 44.18 | 129.94 | 39.47 | 307237 | 83.75580502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 102.35 | -0.32 | -0.31 | 102.03 | 103.455 | 101.215 | 1789970 |
| 1742510100 | 102.67 | -0.92 | -0.89 | 103.98 | 104.335 | 102.1 | 452309 |
| 1742423700 | 103.59 | 1.23 | 1.20 | 102.27 | 104.72 | 102.14 | 418226 |
| 1742337300 | 102.36 | 0.42 | 0.41 | 101.16 | 102.69 | 101.07 | 345619 |
| 1742250900 | 101.94 | 0.52 | 0.51 | 102.01 | 102.5 | 101.43 | 412487 |
| 1741991700 | 101.42 | 3.23 | 3.29 | 99.1 | 101.56 | 98.3975 | 470188 |
| 1741905300 | 98.19 | -0.8 | -0.81 | 99.86 | 100.37 | 94.9 | 797220 |
| 1741818900 | 98.99 | 0.99 | 1.01 | 99.48 | 99.7892 | 97.27 | 547836 |
| 1741732500 | 98 | -0.78 | -0.79 | 99.4 | 100.72 | 97.8101 | 699335 |
| 1741646100 | 98.78 | -4.29 | -4.16 | 101.03 | 101.725 | 98.29 | 811527 |
| 1741390500 | 103.07 | 0.31 | 0.30 | 102.5 | 104.29 | 100.14 | 744962 |
| 1741304100 | 102.76 | -1.73 | -1.66 | 103.68 | 103.825 | 102.14 | 595331 |
| 1741217700 | 104.49 | 0.54 | 0.52 | 104.81 | 105.51 | 102.42 | 742334 |
| 1741131300 | 103.95 | -4.71 | -4.33 | 106.5 | 106.55 | 102.39 | 715838 |
| 1741044900 | 108.66 | -1.67 | -1.51 | 108.8 | 112.003 | 108.38 | 960538 |
| 1740785700 | 110.33 | 1.68 | 1.55 | 108.93 | 110.9867 | 108.93 | 1035639 |
| 1740699300 | 108.65 | -0.21 | -0.19 | 109.35 | 110.645 | 108.23 | 479381 |
| 1740612900 | 108.86 | 1.87 | 1.75 | 108 | 109.17 | 107.59 | 655055 |
| 1740526500 | 106.99 | 0.31 | 0.29 | 107.45 | 108.05 | 106.2 | 590466 |
| 1740440100 | 106.68 | -0.23 | -0.22 | 107.47 | 107.88 | 105.81 | 651240 |
| 1740180900 | 106.91 | -3.05 | -2.77 | 110.82 | 111.105 | 106.71 | 467773 |
| 1740094500 | 109.96 | -3.06 | -2.71 | 112.535 | 112.806 | 109.48 | 489697 |
| 1740008100 | 113.02 | -0.91 | -0.80 | 114.3 | 114.3 | 112.199 | 609392 |
| 1739921700 | 113.93 | 2.07 | 1.85 | 112.06 | 113.99 | 111.915 | 534086 |
| 1739576100 | 111.86 | -0.7 | -0.62 | 112.94 | 113.995 | 111.76 | 426710 |
| 1739489700 | 112.56 | -0.38 | -0.34 | 113.18 | 113.9 | 110.61 | 451937 |
| 1739403300 | 112.94 | -1.23 | -1.08 | 112.41 | 114.1 | 112.21 | 645600 |
| 1739316900 | 114.17 | 0.93 | 0.82 | 112.74 | 115.15 | 112.3774 | 605928 |
| 1739230500 | 113.24 | -0.87 | -0.76 | 114.06 | 114.19 | 111.65 | 753440 |
| 1738971300 | 114.11 | -2.23 | -1.92 | 116.77 | 116.77 | 113.31 | 880812 |
| 1738884900 | 116.34 | -1.14 | -0.97 | 118.06 | 118.2 | 115.4 | 980634 |
| 1738798500 | 117.48 | 2.89 | 2.52 | 115.45 | 117.67 | 114.38 | 863911 |
| 1738712100 | 114.59 | 1.35 | 1.19 | 112.74 | 115.77 | 112.34 | 943586 |
| 1738625700 | 113.24 | -4.66 | -3.95 | 114.02 | 116.01 | 111.49 | 1704229 |
| 1738366500 | 117.9 | -2.4 | -2.00 | 120.33 | 121.805 | 117.37 | 5642666 |
| 1738280100 | 120.3 | -2.26 | -1.84 | 123.69 | 124.27 | 118.78 | 1215822 |
| 1738193700 | 122.56 | 0.94 | 0.77 | 120.09 | 123.78 | 116.54 | 1603128 |
| 1738107300 | 121.62 | 0.51 | 0.42 | 120.09 | 122.35 | 119.605 | 1135597 |
| 1738020900 | 121.11 | 0.07 | 0.06 | 120.97 | 122.33 | 119.57 | 815191 |
| 1737761700 | 121.04 | 0.49 | 0.41 | 119.74 | 121.87 | 119.69 | 567254 |
| 1737675300 | 120.55 | 0 | 0.00 | 120.55 | 120.55 | 120.55 | 0 |
| 1737588900 | 120.55 | -0.46 | -0.38 | 120.34 | 121.31 | 119.33 | 368700 |
| 1737502500 | 121.01 | 1.43 | 1.20 | 120.03 | 122.41 | 119.82 | 417791 |
| 1737156900 | 119.58 | 1.95 | 1.66 | 118.61 | 119.75 | 117.545 | 296072 |
| 1737070500 | 117.63 | -1.93 | -1.61 | 118.81 | 119.8 | 116.75 | 322476 |
| 1736984100 | 119.56 | 2.64 | 2.26 | 121.15 | 121.55 | 118.04 | 471416 |
| 1736897700 | 116.92 | 4 | 3.54 | 113.86 | 116.99 | 113.06 | 486357 |
| 1736811300 | 112.92 | 3.15 | 2.87 | 108.9 | 113.09 | 108.77 | 772404 |
| 1736552100 | 109.77 | -0.55 | -0.50 | 108.535 | 110.11 | 105.99 | 727795 |
| 1736379300 | 110.32 | -0.02 | -0.02 | 109.49 | 110.95 | 109.09 | 345058 |
| 1736292900 | 110.34 | -1.57 | -1.40 | 112.45 | 113.28 | 109.3 | 422348 |
| 1736206500 | 111.91 | -1.34 | -1.18 | 113.54 | 115.395 | 111.76 | 434256 |
| 1735947300 | 113.25 | 1.46 | 1.31 | 112.64 | 113.43 | 110.34 | 303601 |
| 1735860900 | 111.79 | -1.07 | -0.95 | 112.84 | 114.44 | 110.86 | 481945 |
| 1735688100 | 112.86 | -0.2 | -0.18 | 113.61 | 114.3 | 112.65 | 316640 |
| 1735601700 | 113.06 | -0.63 | -0.55 | 112.97 | 114 | 111.39 | 274555 |
| 1735342500 | 113.69 | -2.27 | -1.96 | 114.86 | 115.835 | 112.43 | 353203 |
| 1735256100 | 115.96 | 0.18 | 0.16 | 114.94 | 119.85 | 113.76 | 210275 |
| 1735077840 | 115.78 | 1.51 | 1.32 | 114.51 | 115.78 | 114.045 | 204783 |
| 1734996900 | 114.27 | -0.34 | -0.30 | 113.84 | 114.99 | 113.095 | 419048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
