NASDAQ:UMBF | Historical Stock Price | UMB FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.72$11.01$25.66$59.78$139.30$324.601980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$83.55$170.14243,100——
2023-12-28$84.59$172.26214,000——
2023-12-27$83.86$170.77131,800——
2023-12-26$83.72$170.48222,000——
2023-12-22$82.77$168.55292,600——
2023-12-21$82.43$167.86271,100——
2023-12-20$81.57$166.11316,800——
2023-12-19$83.61$170.26261,400——
2023-12-18$82.86$168.73327,600——
2023-12-15$82.98$168.981,215,900——
2023-12-14$84.28$171.62556,700——
2023-12-13$80.54$164.01493,800——
2023-12-12$75.30$153.34209,900——
2023-12-11$76.19$155.15244,000——
2023-12-08$76.27$155.31208,300——
2023-12-07$76.26$154.50221,900——
2023-12-06$75.49$152.94179,100——
2023-12-05$75.82$153.61260,000——
2023-12-04$76.00$153.97248,200——
2023-12-01$74.65$151.241,571,000——
2023-11-30$71.66$145.181,003,400——
2023-11-29$71.99$145.85322,900——
2023-11-28$70.73$143.30259,200——
2023-11-27$70.96$143.76303,500——
2023-11-24$71.30$144.4573,500——
2023-11-22$71.53$144.92163,000——
2023-11-21$70.97$143.78230,500——
2023-11-20$72.35$146.58420,200——
2023-11-17$73.00$147.89373,700——
2023-11-16$71.78$145.42408,300——
2023-11-15$73.96$149.84455,900——
2023-11-14$72.19$146.25324,600——
2023-11-13$66.79$135.31175,300——
2023-11-10$66.53$134.79142,900——
2023-11-09$65.92$133.55202,500——
2023-11-08$67.43$136.61182,500——
2023-11-07$67.48$136.71113,600——
2023-11-06$68.35$138.47412,600——
2023-11-03$69.32$140.44445,300——
2023-11-02$66.93$135.60452,700——
2023-11-01$63.49$128.63259,700——
2023-10-31$62.72$127.07185,600——
2023-10-30$62.82$127.27209,400——
2023-10-27$62.09$125.79225,700——
2023-10-26$63.75$129.15378,400——
2023-10-25$62.28$126.18387,200——
2023-10-24$61.33$124.25316,700——
2023-10-23$61.04$123.66302,300——
2023-10-20$60.91$123.40294,900——
2023-10-19$62.44$126.50276,800——
2023-10-18$63.34$128.32244,200——
2023-10-17$65.19$132.07274,400——
2023-10-16$63.48$128.61281,900——
2023-10-13$61.79$125.18276,900——
2023-10-12$62.21$126.03174,300——
2023-10-11$62.98$127.59188,800——
2023-10-10$63.08$127.80248,800——
2023-10-09$61.63$124.86148,300——
2023-10-06$61.73$125.06335,400——
2023-10-05$61.12$123.83202,400——
2023-10-04$59.19$119.92201,600——
2023-10-03$58.65$118.82241,300——
2023-10-02$60.30$122.16202,400——
2023-09-29$62.05$125.71319,300——
2023-09-28$61.53$124.66298,200——
2023-09-27$61.00$123.58200,600——
2023-09-26$61.97$125.55262,500——
2023-09-25$62.84$127.31276,900——
2023-09-22$61.04$123.66224,600——
2023-09-21$61.03$123.64243,900——
2023-09-20$61.32$124.23209,400——
2023-09-19$61.58$124.76210,100——
2023-09-18$62.12$125.85170,100——
2023-09-15$63.27$128.18610,600——
2023-09-14$64.43$130.53288,200——
2023-09-13$63.85$129.36395,900——
2023-09-12$61.87$125.35363,200——
2023-09-11$61.28$124.15210,600——
2023-09-08$61.76$125.12331,200——
2023-09-07$61.13$123.08270,500——
2023-09-06$61.77$124.36176,500——
2023-09-05$63.29$127.43276,900——
2023-09-01$64.60$130.06371,400——
2023-08-31$63.21$127.26408,600——
2023-08-30$63.47$127.79173,800——
2023-08-29$63.96$128.77211,200——
2023-08-28$63.61$128.07191,400——
2023-08-25$63.13$127.10251,000——
2023-08-24$64.40$129.66175,900——
2023-08-23$63.74$128.33142,100——
2023-08-22$63.24$127.32241,100——
2023-08-21$65.29$131.45173,200——
2023-08-18$65.45$131.77181,800——
2023-08-17$65.54$131.96238,500——
2023-08-16$64.95$130.77165,600——
2023-08-15$65.83$132.54190,800——
2023-08-14$67.78$136.47229,900——
2023-08-11$69.27$139.47338,200——
2023-08-10$69.58$140.09170,400——
2023-08-09$70.01$140.95177,300——
2023-08-08$70.65$142.24297,200——
2023-08-07$72.49$145.95309,800——
2023-08-04$71.72$144.40279,700——
2023-08-03$70.69$142.32332,900——
2023-08-02$69.34$139.61517,000——
2023-08-01$69.48$139.89539,000——
2023-07-31$71.00$142.954,825,600——
2023-07-28$70.66$142.26451,500——
2023-07-27$70.16$141.26581,700——
2023-07-26$72.52$146.01602,000——
2023-07-25$68.86$138.64484,600——
2023-07-24$69.36$139.65507,400——
2023-07-21$67.05$135.00578,700——
2023-07-20$68.73$138.38411,600——
2023-07-19$70.17$141.28697,200——
2023-07-18$67.22$135.34467,300——
2023-07-17$63.94$128.73492,300——
2023-07-14$62.51$125.85595,300——
2023-07-13$63.82$128.49350,400——
2023-07-12$62.80$126.44339,900——
2023-07-11$61.11$123.04350,500——
2023-07-10$60.00$120.80354,600——
2023-07-07$60.14$121.08854,400——
2023-07-06$59.19$119.17311,100——
2023-07-05$60.43$121.67249,600——
2023-07-03$61.93$124.69151,800——
2023-06-30$60.90$122.61286,600——
2023-06-29$61.99$124.81251,100——
2023-06-28$61.31$123.44328,300——
2023-06-27$61.32$123.46387,300——
2023-06-26$58.98$118.75471,700——
2023-06-23$57.40$115.57647,800——
2023-06-22$57.48$115.73446,400——
2023-06-21$59.43$119.65461,600——
2023-06-20$61.28$123.38536,800——
2023-06-16$63.16$127.16967,700——
2023-06-15$64.24$129.34335,700——
2023-06-14$64.29$129.44296,200——
2023-06-13$66.42$133.73321,700——
2023-06-12$63.85$128.55559,200——
2023-06-09$65.75$132.38208,800——
2023-06-08$66.60$133.32232,800——
2023-06-07$67.24$134.61594,900——
2023-06-06$65.47$131.06366,200——
2023-06-05$62.09$124.30414,300——
2023-06-02$63.60$127.32449,500——
2023-06-01$58.76$117.63315,300——
2023-05-31$56.64$113.39403,500——
2023-05-30$59.58$119.27235,300——
2023-05-26$59.62$119.35163,400——
2023-05-25$59.33$118.77258,300——
2023-05-24$60.29$120.69215,300——
2023-05-23$61.33$122.77351,900——
2023-05-22$59.72$119.55288,200——
2023-05-19$58.17$116.45397,200——
2023-05-18$59.92$119.95332,500——
2023-05-17$59.36$118.83402,200——
2023-05-16$55.66$111.42283,800——
2023-05-15$57.18$114.47332,400——
2023-05-12$54.73$109.56248,900——
2023-05-11$54.54$109.18411,100——
2023-05-10$56.33$112.77316,800——
2023-05-09$56.76$113.63441,500——
2023-05-08$55.79$111.68295,700——
2023-05-05$57.88$115.87567,400——
2023-05-04$54.27$108.64671,000——
2023-05-03$55.72$111.54485,200——
2023-05-02$56.09$112.28636,600——
2023-05-01$60.27$120.65515,500——
2023-04-28$63.61$127.343,946,500——
2023-04-27$63.18$126.48749,600——
2023-04-26$61.55$123.21729,300——
2023-04-25$55.80$111.70557,100——
2023-04-24$57.93$115.97417,700——
2023-04-21$58.27$116.65282,300——
2023-04-20$58.33$116.77307,300——
2023-04-19$59.78$119.67368,800——
2023-04-18$58.11$116.33214,000——
2023-04-17$60.03$120.17325,000——
2023-04-14$58.19$116.49286,800——
2023-04-13$59.36$118.83409,300——
2023-04-12$57.48$115.07389,800——
2023-04-11$57.71$115.53279,300——
2023-04-10$58.15$116.41517,000——
2023-04-06$58.25$116.61412,600——
2023-04-05$58.19$116.49648,600——
2023-04-04$57.54$115.19580,400——
2023-04-03$57.28$114.67430,000——
2023-03-31$57.72$115.55774,500——
2023-03-30$58.64$117.39357,400——
2023-03-29$59.67$119.45562,600——
2023-03-28$58.88$117.87574,500——
2023-03-27$59.25$118.61644,500——
2023-03-24$59.31$118.73997,900——
2023-03-23$58.68$117.47548,200——
2023-03-22$60.44$120.99405,200——
2023-03-21$64.19$128.50594,800——
2023-03-20$60.46$121.03730,800——
2023-03-17$58.27$116.651,703,000——
2023-03-16$65.28$130.68783,700——
2023-03-15$64.50$129.121,097,200——
2023-03-14$64.13$128.381,256,200——
2023-03-13$65.08$130.282,506,900——
2023-03-10$77.09$154.32404,300——
2023-03-09$79.76$159.67253,400——
2023-03-08$86.17$171.74193,200——
2023-03-07$85.81$171.02115,400——
2023-03-06$88.32$176.03124,300——
2023-03-03$88.85$177.08121,600——
2023-03-02$88.03$175.45151,100——
2023-03-01$89.95$179.27168,300——
2023-02-28$90.66$180.69249,300——
2023-02-27$91.06$181.49167,300——
2023-02-24$91.17$181.71159,000——
2023-02-23$91.26$181.88175,700——
2023-02-22$90.79$180.95187,800——
2023-02-21$90.99$181.35153,600——
2023-02-17$91.67$182.70354,200——
2023-02-16$90.76$180.89140,800——
2023-02-15$91.43$182.22139,500——
2023-02-14$91.19$181.75195,400——
2023-02-13$91.77$182.90110,100——
2023-02-10$90.83$181.03154,800——
2023-02-09$90.94$181.25161,000——
2023-02-08$91.51$182.38122,100——
2023-02-07$91.96$183.28191,800——
2023-02-06$91.49$182.34198,600——
2023-02-03$91.16$181.69331,500——
2023-02-02$91.28$181.92383,700——
2023-02-01$90.20$179.77248,200——
2023-01-31$90.19$179.751,060,500——
2023-01-30$88.06$175.51242,100——
2023-01-27$87.84$175.07168,200——
2023-01-26$87.71$174.81223,100——
2023-01-25$87.99$175.37259,800——
2023-01-24$85.35$170.11165,000——
2023-01-23$86.57$172.54179,400——
2023-01-20$85.13$169.67215,700——
2023-01-19$82.85$165.12140,200——
2023-01-18$82.66$164.74230,400——
2023-01-17$85.37$170.15169,800——
2023-01-13$86.91$173.21148,900——
2023-01-12$86.65$172.70164,100——
2023-01-11$85.10$169.61202,300——
2023-01-10$84.57$168.55151,000——
2023-01-09$84.25$167.91193,200——
2023-01-06$84.50$168.41164,500——
2023-01-05$81.92$163.27164,600——
2023-01-04$82.21$163.85170,900——
2023-01-03$82.56$164.55203,700——