stockNASDAQ: UMBF • 28 Days Updates
UMB Financial Corporation (UMBF)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investorrelations.umb.com
Price & Performance Trajectory
UMB Financial CorporationNASDAQ: UMBF
Latest Close
$130.30
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesUMBF session performance
✓ Latest Close USD
$130.30
Latest session close
$-9.19vs period start
Period Return % % GAIN
-6.59%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$141.5 / $125.6
Period range envelope
$15.90channel spread
Total Volume SHARES
12.93M
Period turnover
Avg: 760.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $130.30 | -0.07% | $130.52 | $129.03 | 496.0K |
| Oct 08, 2026 | $130.39 | +1.70% | $131.68 | $127.20 | 983.6K |
| Oct 07, 2026 | $128.21 | -1.44% | $129.04 | $125.60 | 814.8K |
| Oct 06, 2026 | $130.08 | +0.22% | $130.72 | $129.07 | 554.7K |
| Oct 05, 2026 | $129.80 | -0.87% | $130.94 | $129.01 | 730.2K |
| Oct 02, 2026 | $130.94 | +0.89% | $132.92 | $130.32 | 654.7K |
| Sep 25, 2026 | $135.82 | +0.61% | $137.32 | $135.40 | 713.8K |
| Sep 24, 2026 | $134.99 | +0.85% | $135.26 | $132.89 | 870.7K |
| Sep 23, 2026 | $133.85 | -0.27% | $135.31 | $133.57 | 700.6K |
| Sep 22, 2026 | $134.21 | +0.51% | $135.53 | $132.93 | 823.8K |
| Sep 21, 2026 | $133.53 | -0.74% | $135.86 | $133.39 | 573.2K |
| Sep 18, 2026 | $134.52 | -0.18% | $135.53 | $133.47 | 1.66M |
| Sep 17, 2026 | $134.76 | +0.42% | $136.71 | $133.67 | 889.5K |
| Sep 16, 2026 | $134.20 | -2.37% | $138.29 | $132.60 | 778.3K |
| Sep 15, 2026 | $137.46 | -1.65% | $140.49 | $137.18 | 423.4K |
Page 1 of 2