UMB Financial Stock Price History
NASDAQ: UMBFFinanceMajor BanksUSD
130.30-0.09 (-0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UMBF price history at a glance
The price history for UMB Financial (UMBF) on this page begins on March 17, 1980, when the stock closed at $5.17; it most recently closed at $130.30 on October 5, 2026. The highest price in this record is $153.32, reached on August 17, 2026; the latest close is 15.0% below that peak. Across the 45 complete calendar years in the table, UMBF finished higher in 28 and lower in 17. Its best year was 2016 (+65.7%) and its worst was 2022 (-21.3%).
Over roughly 47 years the share price changed +2420.4%, a 7.2% compound annual price return (excluding dividends). In the last 12 months alone, UMBF has gained 15.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $153.32
- Date of high
- Aug 17, 2026
- Low since 1980
- $4.97
- Date of low
- Mar 24, 1980
- 52-week high
- $153.32
- 52-week low
- $103.38
- Last close
- $130.30
UMBF returns
1 week
-0.49%
1 month
-7.73%
3 months
-9.88%
6 months
+8.38%
Year to date
+13.26%
1 year
+15.29%
3 years
+110.88%
5 years
+30.53%
UMBF price return, excluding dividends.
UMBF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 130.30 | +11.86% |
| 2025 | 116.48 | +2.85% |
| 2024 | 113.25 | +35.55% |
| 2023 | 83.55 | +0.04% |
| 2022 | 83.52 | -21.29% |
| 2021 | 106.11 | +53.80% |
| 2020 | 68.99 | +0.48% |
| 2019 | 68.66 | +8.74% |
| 2018 | 63.14 | -12.21% |
| 2017 | 71.92 | -6.74% |
| 2016 | 77.12 | +65.67% |
| 2015 | 46.55 | -17.01% |
| 2014 | 56.09 | -10.87% |
| 2013 | 62.93 | +39.47% |
| 2012 | 45.12 | +21.13% |
| 2011 | 37.25 | -10.11% |
| 2010 | 41.44 | +5.31% |
| 2009 | 39.35 | -19.74% |
| 2008 | 49.03 | +33.89% |
| 2007 | 36.62 | +0.30% |
| 2006 | 36.51 | +14.25% |
| 2005 | 31.96 | +12.80% |
| 2004 | 28.33 | +18.07% |
| 2003 | 24.00 | +24.17% |
| 2002 | 19.33 | -5.69% |
| 2001 | 20.49 | +15.13% |
| 2000 | 17.80 | -0.99% |
| 1999 | 17.98 | -9.48% |
| 1998 | 19.86 | -20.39% |
| 1997 | 24.95 | +48.48% |
| 1996 | 16.80 | +21.38% |
| 1995 | 13.84 | +12.80% |
| 1994 | 12.27 | -16.67% |
| 1993 | 14.72 | -6.25% |
| 1992 | 15.71 | +3.90% |
| 1991 | 15.12 | +45.28% |
| 1990 | 10.41 | -12.40% |
| 1989 | 11.88 | +15.24% |
| 1988 | 10.31 | -2.78% |
| 1987 | 10.60 | +6.58% |
| 1986 | 9.95 | -2.56% |
| 1985 | 10.21 | +20.93% |
| 1984 | 8.44 | +16.22% |
| 1983 | 7.26 | +20.65% |
| 1982 | 6.02 | -10.68% |
| 1981 | 6.74 | +4.04% |
| 1980* | 6.48 | +25.32% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
UMBF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 129.82 | 130.52 | 129.03 | 130.30 | -0.07% | |
| 127.83 | 131.68 | 127.20 | 130.39 | +1.70% | |
| 128.26 | 129.04 | 125.60 | 128.21 | -1.44% | |
| 130.42 | 130.74 | 129.07 | 130.08 | +0.22% | |
| 130.49 | 130.94 | 129.00 | 129.80 | -0.87% | |
| 130.93 | 132.94 | 130.32 | 130.94 | +0.89% | |
| 129.22 | 130.15 | 126.52 | 129.79 | -0.17% | |
| 132.00 | 132.60 | 129.93 | 130.01 | -1.39% | |
| 133.40 | 134.45 | 130.86 | 131.84 | -1.18% | |
| 135.26 | 135.74 | 133.28 | 133.42 | -1.77% | |
| 135.96 | 137.32 | 135.40 | 135.82 | +0.61% | |
| 134.43 | 135.26 | 132.89 | 134.99 | +0.85% | |
| 134.25 | 135.31 | 133.57 | 133.85 | -0.27% | |
| 134.60 | 135.53 | 132.93 | 134.21 | +0.51% | |
| 135.17 | 135.86 | 133.39 | 133.53 | -0.74% | |
| 134.11 | 135.53 | 133.47 | 134.52 | -0.18% | |
| 135.80 | 136.71 | 133.67 | 134.76 | +0.42% | |
| 137.50 | 138.29 | 132.60 | 134.20 | -2.37% | |
| 139.72 | 140.49 | 137.18 | 137.46 | -1.65% | |
| 138.64 | 140.81 | 138.45 | 139.77 | +0.20% | |
| 141.07 | 141.50 | 138.16 | 139.49 | +0.09% | |
| 140.62 | 140.76 | 138.62 | 139.37 | -1.31% | |
| 141.74 | 142.94 | 140.73 | 141.22 | -0.93% | |
| 143.87 | 144.10 | 142.41 | 142.55 | -0.84% | |
| 142.88 | 144.36 | 142.88 | 143.76 | +0.22% | |
| 142.69 | 144.21 | 141.58 | 143.44 | +1.08% | |
| 138.85 | 142.71 | 138.53 | 141.91 | +2.87% | |
| 141.15 | 141.63 | 137.56 | 137.95 | -2.60% | |
| 144.41 | 144.60 | 140.90 | 141.63 | -2.05% | |
| 144.76 | 145.64 | 143.90 | 144.59 | +0.03% | |
| 142.21 | 145.07 | 141.96 | 144.54 | +0.84% | |
| 144.32 | 144.72 | 143.19 | 143.34 | -0.16% | |
| 144.13 | 144.48 | 142.38 | 143.57 | -0.27% | |
| 145.30 | 146.79 | 143.64 | 143.96 | -0.81% | |
| 146.96 | 147.75 | 144.01 | 145.14 | -0.49% | |
| 146.37 | 147.52 | 145.00 | 145.86 | -0.16% | |
| 150.34 | 150.43 | 145.49 | 146.10 | -2.59% | |
| 152.57 | 152.57 | 149.70 | 149.98 | -1.30% | |
| 151.50 | 153.32 | 151.49 | 151.95 | -0.06% | |
| 150.75 | 152.48 | 148.85 | 152.04 | +0.77% | |
| 150.00 | 151.32 | 149.62 | 150.88 | +0.96% | |
| 147.71 | 149.68 | 147.27 | 149.45 | +1.29% | |
| 147.00 | 149.11 | 146.67 | 147.54 | +0.98% | |
| 144.76 | 146.89 | 144.22 | 146.11 | +0.35% | |
| 144.39 | 146.66 | 143.80 | 145.60 | +0.32% | |
| 147.41 | 148.71 | 144.94 | 145.13 | -1.14% | |
| 149.15 | 149.15 | 146.63 | 146.81 | -1.02% | |
| 147.04 | 150.00 | 146.40 | 148.33 | +0.88% | |
| 146.50 | 148.71 | 146.49 | 147.04 | +0.90% | |
| 145.63 | 146.25 | 144.11 | 145.73 | +0.15% | |
| 149.13 | 149.98 | 145.38 | 145.51 | -1.86% | |
| 146.30 | 149.63 | 144.25 | 148.27 | +2.98% | |
| 141.03 | 144.80 | 139.06 | 143.98 | +2.14% | |
| 141.89 | 142.98 | 140.58 | 140.97 | -0.16% | |
| 140.26 | 142.79 | 139.37 | 141.20 | +1.50% | |
| 139.06 | 139.18 | 137.23 | 139.12 | -1.18% | |
| 144.01 | 144.01 | 140.68 | 140.78 | -2.11% | |
| 144.15 | 144.24 | 141.85 | 143.81 | -0.51% | |
| 145.93 | 147.27 | 143.93 | 144.55 | -0.99% | |
| 146.65 | 147.84 | 145.38 | 145.99 | -1.37% | |
| 145.25 | 148.31 | 145.25 | 148.02 | +1.86% | |
| 143.26 | 146.57 | 142.26 | 145.31 | +1.89% | |
| 144.33 | 145.18 | 142.55 | 142.61 | -1.16% | |
| 144.59 | 145.11 | 143.00 | 144.29 | -0.21% | |
| 144.61 | 145.65 | 143.40 | 144.59 | +0.61% | |
| 142.25 | 145.25 | 142.25 | 143.71 | +1.15% | |
| 144.84 | 145.43 | 140.46 | 142.08 | -2.69% | |
| 144.41 | 146.90 | 144.10 | 146.01 | +1.11% | |
| 144.10 | 145.24 | 143.88 | 144.41 | +0.42% | |
| 145.67 | 146.59 | 142.47 | 143.80 | -1.27% | |
| 142.76 | 146.60 | 141.57 | 145.65 | +2.02% | |
| 141.98 | 143.28 | 140.29 | 142.76 | +0.55% | |
| 143.81 | 144.85 | 140.81 | 141.98 | -2.02% | |
| 143.93 | 145.69 | 142.91 | 144.91 | +1.05% | |
| 141.63 | 144.79 | 139.63 | 143.41 | +1.37% | |
| 139.83 | 141.98 | 139.41 | 141.47 | +1.43% | |
| 136.67 | 139.89 | 132.97 | 139.48 | +1.85% | |
| 134.82 | 137.31 | 132.33 | 136.94 | +2.92% | |
| 133.72 | 134.47 | 132.30 | 133.06 | +0.37% | |
| 134.47 | 136.47 | 131.21 | 132.57 | -2.03% | |
| 136.48 | 136.91 | 125.15 | 135.32 | +0.81% | |
| 136.38 | 137.56 | 133.81 | 134.23 | -0.84% | |
| 133.61 | 135.54 | 132.93 | 135.37 | +2.16% | |
| 131.96 | 133.26 | 130.64 | 132.51 | +0.42% | |
| 131.73 | 133.31 | 131.32 | 131.96 | +0.11% | |
| 130.65 | 133.61 | 129.81 | 131.82 | +2.11% | |
| 130.34 | 131.24 | 128.64 | 129.10 | -0.63% | |
| 129.03 | 130.66 | 128.37 | 129.92 | +0.95% | |
| 128.58 | 130.49 | 128.04 | 128.70 | +1.86% | |
| 128.64 | 129.73 | 125.99 | 126.35 | -2.20% | |
| 127.30 | 129.76 | 126.82 | 129.19 | +0.81% | |
| 130.48 | 130.48 | 127.45 | 128.15 | -2.37% | |
| 131.28 | 132.40 | 129.85 | 131.26 | -0.04% | |
| 130.18 | 132.63 | 129.96 | 131.31 | -0.34% | |
| 134.39 | 134.86 | 131.20 | 131.76 | -1.96% | |
| 132.28 | 134.65 | 131.61 | 134.39 | +2.42% | |
| 131.31 | 131.67 | 130.51 | 131.21 | +0.20% | |
| 129.27 | 131.49 | 129.10 | 130.95 | +0.59% | |
| 126.18 | 130.59 | 124.79 | 130.18 | +3.42% | |
| 126.30 | 126.62 | 124.72 | 125.87 | -0.75% | |
| 125.17 | 127.58 | 124.91 | 126.82 | +1.74% | |
| 127.09 | 127.09 | 123.70 | 124.65 | -2.02% | |
| 127.76 | 128.84 | 126.97 | 127.22 | +0.67% | |
| 128.90 | 129.12 | 126.00 | 126.37 | -2.02% | |
| 130.20 | 130.87 | 126.80 | 128.98 | -1.03% | |
| 131.86 | 132.35 | 128.56 | 130.32 | -0.79% | |
| 131.48 | 132.28 | 130.62 | 131.36 | +0.14% | |
| 133.95 | 134.67 | 130.86 | 131.17 | -2.08% | |
| 132.20 | 134.20 | 131.95 | 133.95 | +2.21% | |
| 129.72 | 131.14 | 128.96 | 131.06 | +1.28% | |
| 128.27 | 130.46 | 126.47 | 129.41 | +0.13% | |
| 126.58 | 129.84 | 125.86 | 129.24 | +2.43% | |
| 124.19 | 126.66 | 123.44 | 126.17 | +1.57% | |
| 127.80 | 129.70 | 122.20 | 124.22 | -0.90% | |
| 125.13 | 126.41 | 123.95 | 125.35 | +0.96% | |
| 121.92 | 124.62 | 117.84 | 124.16 | +1.59% | |
| 122.96 | 123.96 | 121.14 | 122.22 | -1.13% | |
| 123.27 | 124.41 | 122.30 | 123.62 | +0.77% | |
| 123.68 | 123.68 | 121.96 | 122.68 | -0.29% | |
| 123.97 | 124.91 | 122.56 | 123.04 | -0.89% | |
| 122.65 | 124.74 | 122.65 | 124.14 | +0.45% | |
| 122.19 | 125.13 | 121.94 | 123.59 | +2.52% | |
| 119.16 | 121.24 | 119.16 | 120.55 | +0.57% | |
| 120.99 | 121.10 | 119.33 | 119.87 | -0.63% | |
| 120.00 | 121.18 | 118.83 | 120.63 | +0.14% | |
| 119.92 | 120.67 | 118.81 | 120.46 | +0.19% | |
| 120.34 | 120.84 | 119.07 | 120.23 | -0.48% | |
| 119.12 | 122.26 | 119.10 | 120.81 | +0.62% | |
| 120.43 | 121.92 | 119.56 | 120.06 | +3.27% | |
| 115.46 | 116.80 | 113.55 | 116.26 | +1.06% | |
| 114.34 | 115.74 | 113.79 | 115.04 | 0.00% | |
| 112.64 | 115.44 | 111.92 | 115.04 | +0.34% | |
| 113.56 | 116.04 | 113.21 | 114.65 | +1.65% | |
| 111.66 | 113.43 | 110.61 | 112.79 | +2.56% | |
| 110.34 | 110.71 | 109.10 | 109.98 | +0.94% | |
| 110.74 | 111.57 | 108.71 | 108.96 | -2.37% | |
| 111.52 | 114.12 | 111.18 | 111.60 | -0.99% | |
| 112.66 | 113.51 | 111.49 | 112.72 | +0.96% | |
| 109.23 | 113.06 | 109.21 | 111.65 | +0.49% | |
| 112.33 | 113.99 | 111.04 | 111.11 | +1.90% | |
| 109.61 | 109.65 | 107.68 | 109.04 | -0.20% | |
| 108.53 | 110.63 | 107.12 | 109.26 | +0.18% | |
| 109.98 | 110.24 | 108.42 | 109.06 | -1.49% | |
| 112.04 | 113.51 | 110.14 | 110.71 | -0.23% | |
| 111.94 | 112.50 | 110.84 | 110.97 | +0.53% | |
| 112.30 | 112.96 | 109.85 | 110.38 | -1.39% | |
| 108.94 | 112.15 | 108.35 | 111.94 | +0.19% | |
| 111.50 | 112.71 | 110.62 | 111.73 | -0.86% | |
| 112.96 | 115.70 | 111.98 | 112.70 | -1.11% | |
| 111.79 | 114.36 | 109.61 | 113.96 | +0.41% | |
| 112.97 | 113.92 | 111.17 | 113.49 | -3.38% | |
| 117.26 | 119.01 | 116.34 | 117.46 | -1.45% | |
| 119.36 | 120.36 | 118.31 | 119.19 | +1.23% | |
| 114.30 | 118.38 | 113.40 | 117.74 | +0.08% | |
| 114.00 | 118.87 | 113.05 | 117.65 | +1.53% | |
| 120.63 | 121.62 | 114.55 | 115.88 | -6.34% | |
| 122.59 | 124.47 | 121.45 | 123.73 | +1.50% | |
| 121.13 | 122.30 | 119.58 | 121.90 | +1.91% | |
| 120.05 | 120.84 | 118.35 | 119.61 | -0.37% | |
| 126.75 | 127.33 | 118.88 | 120.05 | -5.36% | |
| 126.30 | 127.62 | 124.70 | 126.85 | +0.58% | |
| 126.99 | 127.42 | 124.65 | 126.12 | -1.36% | |
| 127.54 | 130.00 | 125.34 | 127.86 | +0.07% | |
| 129.16 | 130.26 | 127.16 | 127.77 | -0.78% | |
| 128.64 | 129.63 | 126.62 | 128.77 | -0.17% | |
| 133.62 | 134.08 | 128.31 | 128.99 | -2.40% | |
| 133.49 | 135.00 | 131.30 | 132.16 | -0.53% | |
| 133.49 | 135.50 | 131.90 | 132.87 | -1.06% | |
| 133.87 | 136.02 | 133.55 | 134.29 | -0.02% | |
| 133.82 | 136.11 | 133.44 | 134.32 | +1.71% | |
| 130.90 | 132.84 | 130.25 | 132.06 | +0.83% | |
| 128.97 | 132.49 | 128.56 | 130.97 | +2.35% | |
| 128.14 | 131.60 | 127.01 | 127.96 | -0.07% | |
| 126.59 | 129.66 | 126.01 | 128.05 | +0.72% | |
| 127.09 | 128.54 | 125.07 | 127.14 | -0.10% | |
| 126.62 | 128.00 | 125.07 | 127.27 | +2.09% | |
| 121.23 | 129.98 | 121.23 | 124.66 | -0.16% | |
| 122.92 | 124.99 | 121.76 | 124.86 | +1.93% | |
| 123.01 | 124.49 | 121.63 | 122.50 | -0.54% | |
| 124.03 | 124.84 | 122.08 | 123.16 | -1.53% | |
| 126.42 | 129.18 | 124.71 | 125.07 | -1.01% | |
| 121.81 | 126.96 | 121.33 | 126.34 | +4.84% | |
| 120.10 | 122.45 | 120.01 | 120.51 | -1.28% | |
| 123.03 | 123.77 | 121.77 | 122.07 | -1.00% | |
| 120.85 | 124.11 | 120.85 | 123.30 | +2.12% | |
| 118.53 | 121.30 | 117.38 | 120.74 | +1.63% | |
| 119.01 | 120.26 | 118.36 | 118.80 | -0.15% | |
| 119.96 | 121.08 | 118.32 | 118.98 | -2.11% | |
| 123.19 | 123.98 | 120.90 | 121.54 | -1.15% | |
| 119.47 | 123.98 | 119.47 | 122.96 | +2.26% | |
| 120.94 | 121.57 | 118.83 | 120.24 | -0.98% | |
| 118.97 | 121.54 | 118.41 | 121.43 | +1.42% | |
| 115.99 | 120.77 | 115.99 | 119.73 | +2.79% | |
| 115.12 | 117.14 | 113.61 | 116.48 | +1.25% | |
| 116.74 | 116.79 | 114.98 | 115.04 | -1.41% | |
| 117.16 | 117.16 | 116.36 | 116.68 | -0.41% | |
| 119.13 | 119.45 | 116.56 | 117.16 | -1.46% | |
| 118.92 | 119.08 | 118.14 | 118.90 | 0.00% | |
| 119.52 | 119.73 | 118.58 | 118.90 | -0.26% | |
| 119.42 | 120.06 | 119.03 | 119.21 | -0.58% | |
| 118.95 | 120.26 | 118.95 | 119.91 | +0.81% | |
| 119.43 | 119.81 | 118.17 | 118.95 | -0.70% | |
| 120.10 | 121.01 | 119.18 | 119.79 | +0.68% | |
| 118.63 | 120.02 | 117.69 | 118.98 | -0.04% | |
| 119.30 | 119.57 | 118.11 | 119.03 | -0.07% | |
| 119.10 | 119.52 | 117.38 | 119.11 | +0.80% | |
| 120.58 | 120.58 | 117.05 | 118.17 | -1.43% | |
| 118.35 | 120.44 | 118.35 | 119.88 | +1.22% | |
| 113.44 | 119.17 | 112.86 | 118.43 | +3.93% | |
| 114.57 | 116.69 | 113.81 | 113.95 | -0.25% | |
| 115.81 | 116.51 | 113.81 | 114.24 | -0.61% | |
| 115.15 | 115.40 | 114.30 | 114.94 | -0.81% | |
| 114.38 | 116.07 | 114.06 | 115.88 | +0.77% | |
| 111.57 | 115.17 | 110.40 | 115.00 | +3.60% | |
| 112.99 | 113.61 | 110.82 | 111.00 | -1.29% | |
| 110.35 | 112.84 | 110.02 | 112.45 | +1.23% | |
| 112.23 | 112.38 | 110.61 | 111.08 | -0.84% | |
| 111.71 | 113.04 | 111.40 | 112.02 | -0.16% | |
| 109.45 | 114.18 | 109.36 | 112.20 | +2.74% | |
| 108.30 | 109.72 | 107.50 | 109.21 | +0.35% | |
| 104.95 | 110.23 | 104.62 | 108.83 | +4.27% | |
| 105.44 | 106.62 | 103.81 | 104.37 | +0.28% | |
| 104.33 | 105.95 | 103.52 | 104.08 | -0.09% | |
| 103.77 | 105.14 | 103.38 | 104.17 | +0.17% | |
| 107.88 | 108.37 | 103.52 | 103.99 | -4.07% | |
| 108.08 | 108.93 | 107.60 | 108.40 | -0.58% | |
| 109.03 | 110.68 | 107.88 | 109.03 | -0.71% | |
| 109.91 | 111.32 | 109.43 | 109.81 | +0.01% | |
| 110.17 | 111.17 | 109.11 | 109.80 | -0.39% | |
| 109.13 | 111.02 | 109.13 | 110.23 | +1.14% | |
| 106.67 | 109.10 | 106.00 | 108.99 | +1.80% | |
| 107.52 | 107.80 | 106.55 | 107.06 | -0.09% | |
| 106.69 | 108.47 | 105.55 | 107.16 | +0.83% | |
| 106.75 | 106.75 | 104.92 | 106.28 | -0.96% | |
| 106.36 | 107.48 | 105.34 | 107.31 | +0.40% | |
| 106.56 | 107.34 | 103.86 | 106.88 | -0.60% | |
| 108.15 | 110.85 | 107.25 | 107.52 | -1.07% | |
| 112.29 | 113.67 | 107.74 | 108.68 | -3.21% | |
| 112.72 | 113.76 | 111.34 | 112.29 | -0.13% | |
| 114.25 | 114.65 | 112.06 | 112.44 | -0.99% | |
| 112.50 | 114.17 | 111.73 | 113.57 | +2.16% | |
| 111.62 | 111.98 | 109.88 | 111.17 | -0.21% | |
| 112.29 | 113.64 | 110.96 | 111.40 | -0.42% | |
| 112.14 | 112.57 | 108.79 | 111.87 | -0.44% | |
| 109.66 | 112.75 | 109.37 | 112.36 | +3.22% | |
| 108.49 | 110.09 | 107.30 | 108.85 | +1.32% | |
| 115.84 | 117.43 | 106.41 | 107.43 | -7.59% | |
| 118.69 | 119.22 | 115.74 | 116.25 | -1.83% | |
| 115.57 | 119.35 | 115.30 | 118.42 | +1.90% | |
| 114.71 | 116.51 | 113.84 | 116.21 | +2.82% | |
| 119.28 | 119.64 | 112.85 | 113.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UMBF chart for longer ranges.