Loading live market data…

UMB Financial Corporation

NASDAQ:UMBF

$142.61 USD

-$1.68 (-1.16%)

Volume
548.82K
Average Volume
725.35K
Market Capitalization
$10.84B
P/E Ratio
12.58
Dividend Yield
1.19%
Price Target
$159.00
Year High
$146.90
Year Low
$103.38
Day High
—
Day Low
—
Payout Ratio
$0.16
Current Ratio
$0.21
Date Opening Price Closing Price %Chg Volume
2026-07-14 $144.33 $142.61 -1.19% 548.82K
2026-07-13 $144.59 $144.29 -0.21% 544.42K
2026-07-10 $144.61 $144.59 -0.01% 397.76K
2026-07-09 $142.25 $143.71 1.03% 536.5K
2026-07-08 $144.84 $142.08 -1.91% 914.71K
2026-07-07 $144.41 $146.01 1.11% 1.01M
2026-07-06 $144.10 $144.41 0.22% 546.6K
2026-07-02 $145.67 $143.80 -1.28% 579.64K
2026-07-01 $142.76 $145.65 2.02% 680K
2026-06-30 $141.98 $142.76 0.55% 593.32K
2026-06-29 $143.81 $141.98 -1.27% 1.13M
2026-06-26 $143.93 $144.91 0.68% 2.54M
2026-06-25 $141.63 $143.41 1.26% 702.6K
2026-06-24 $139.82 $141.47 1.18% 790.64K
2026-06-23 $136.67 $139.48 2.06% 741.6K
2026-06-22 $134.82 $136.94 1.57% 844.55K
2026-06-18 $133.72 $133.06 -0.49% 1.25M
2026-06-17 $134.47 $132.57 -1.41% 541.8K
2026-06-16 $136.48 $135.32 -0.85% 447.71K
2026-06-15 $136.38 $134.23 -1.58% 480.2K
2026-06-12 $133.61 $135.37 1.32% 539.13K
2026-06-11 $131.96 $132.51 0.42% 676.06K
2026-06-10 $131.73 $131.96 0.17% 547.7K
2026-06-09 $130.65 $131.82 0.90% 889.34K
2026-06-08 $130.34 $129.10 -0.95% 711.6K
2026-06-05 $129.03 $129.92 0.69% 618.34K
2026-06-04 $128.58 $128.70 0.09% 699.13K
2026-06-03 $128.64 $126.35 -1.78% 517.61K
2026-06-02 $127.30 $129.19 1.48% 540.02K
2026-06-01 $130.48 $128.15 -1.79% 349.82K
2026-05-29 $131.28 $131.26 -0.02% 754.9K
2026-05-28 $130.18 $131.31 0.87% 465.2K
2026-05-27 $134.39 $131.76 -1.96% 589.71K
2026-05-26 $132.28 $134.39 1.60% 673.4K
2026-05-22 $131.31 $131.21 -0.08% 666.51K
2026-05-21 $129.27 $130.95 1.30% 569.62K
2026-05-20 $126.18 $130.18 3.17% 874.8K
2026-05-19 $126.30 $125.87 -0.34% 477.45K
2026-05-18 $125.17 $126.82 1.32% 566.1K
2026-05-15 $127.09 $124.65 -1.92% 678.3K
2026-05-14 $127.76 $127.22 -0.42% 621.05K
2026-05-13 $128.90 $126.37 -1.96% 543.91K
2026-05-12 $130.20 $128.98 -0.94% 675.13K
2026-05-11 $131.86 $130.32 -1.17% 646.6K
2026-05-08 $131.48 $131.36 -0.09% 521.81K
2026-05-07 $133.95 $131.17 -2.08% 694.72K
2026-05-06 $132.20 $133.95 1.32% 744.1K
2026-05-05 $129.72 $131.06 1.03% 610.6K
2026-05-04 $128.27 $129.41 0.89% 712.04K
2026-05-01 $126.58 $129.24 2.10% 906.3K
2026-04-30 $124.19 $126.17 1.59% 1.25M
2026-04-29 $127.80 $124.22 -2.80% 2.4M
2026-04-28 $125.13 $125.35 0.18% 1.27M
2026-04-27 $121.92 $124.16 1.84% 665.4K
2026-04-24 $122.96 $122.22 -0.60% 762.6K
2026-04-23 $123.27 $123.62 0.28% 540.8K
2026-04-22 $123.68 $122.68 -0.81% 536.6K
2026-04-21 $123.97 $123.04 -0.75% 470.1K
2026-04-20 $122.65 $124.14 1.21% 404.7K
2026-04-17 $122.19 $123.59 1.15% 577.1K
2026-04-16 $119.16 $120.55 1.17% 510.2K
2026-04-15 $120.99 $119.87 -0.93% 490.8K
2026-04-14 $120.00 $120.63 0.53% 448.8K
2026-04-13 $119.92 $120.46 0.45% 457K
2026-04-10 $120.34 $120.23 -0.09% 712K
2026-04-09 $119.12 $120.81 1.42% 727.5K
2026-04-08 $120.43 $120.06 -0.31% 782.3K
2026-04-07 $115.46 $116.26 0.69% 608.4K
2026-04-06 $114.34 $115.04 0.61% 452.5K
2026-04-02 $112.64 $115.04 2.13% 424.4K
2026-04-01 $113.56 $114.65 0.96% 627.9K
2026-03-31 $111.66 $112.79 1.01% 681.5K
2026-03-30 $110.34 $109.98 -0.33% 550.3K
2026-03-27 $110.74 $108.96 -1.61% 538.6K
2026-03-26 $111.52 $111.60 0.07% 446.3K
2026-03-25 $112.66 $112.72 0.05% 416K
2026-03-24 $109.23 $111.65 2.22% 436K
2026-03-23 $112.33 $111.11 -1.09% 539.8K
2026-03-20 $109.61 $109.04 -0.52% 1.12M
2026-03-19 $108.53 $109.26 0.67% 625.9K
2026-03-18 $109.98 $109.06 -0.84% 542.8K
2026-03-17 $112.04 $110.71 -1.19% 409.1K
2026-03-16 $111.94 $110.97 -0.87% 630.8K
2026-03-13 $112.30 $110.38 -1.71% 425K
2026-03-12 $108.94 $111.94 2.75% 801.5K
2026-03-11 $111.50 $111.73 0.21% 479.9K
2026-03-10 $112.96 $112.70 -0.23% 499.7K
2026-03-09 $111.79 $113.96 1.94% 603.7K
2026-03-06 $112.97 $113.49 0.46% 925.3K
2026-03-05 $117.26 $117.46 0.17% 497.4K