UMB Financial Corp (UMBF) stock
UMBFNasdaqNational Commercial BanksFiscal year ends December 31Also trades as UMBFO
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 19/309% below fair value
$134.47−1.69 (-1.24%)
Close on Oct 30, 2026Market cap $10.21BP/E 10.2Yield 1.21%
Price history
UMB Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$134.47
-1.24% on the day
52-week range
$103.38 – $153.32
-12.3% from the high
Change over 52 weeks
+25.1%
From $107.52 on Oct 30, 2025
Average volume
650,328
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $136.20 | $136.60 | $133.33 | $134.47 | -1.24% | 616,128 |
| Oct 29, 2026 | $134.58 | $136.47 | $134.22 | $136.16 | +2.89% | 795,474 |
| Oct 28, 2026 | $133.80 | $137.79 | $130.46 | $132.34 | -1.09% | 1,092,974 |
| Oct 27, 2026 | $135.15 | $135.15 | $133.49 | $133.80 | -0.34% | 911,549 |
| Oct 26, 2026 | $135.81 | $136.85 | $133.91 | $134.26 | -0.92% | 832,156 |
| Oct 23, 2026 | $135.64 | $136.99 | $134.55 | $135.51 | -0.48% | 652,860 |
| Oct 22, 2026 | $132.29 | $136.43 | $132.29 | $136.16 | +2.45% | 531,720 |
| Oct 21, 2026 | $133.76 | $134.16 | $132.23 | $132.91 | -0.14% | 386,648 |
| Oct 20, 2026 | $130.14 | $133.62 | $130.14 | $133.09 | +2.65% | 652,339 |
| Oct 19, 2026 | $130.59 | $131.28 | $129.42 | $129.65 | -1.11% | 429,153 |
| Oct 16, 2026 | $132.64 | $134.84 | $130.63 | $131.10 | -0.49% | 669,372 |
| Oct 15, 2026 | $130.09 | $132.42 | $128.99 | $131.75 | +2.24% | 515,203 |
| Oct 14, 2026 | $127.87 | $129.19 | $127.44 | $128.86 | -0.98% | 588,527 |
| Oct 13, 2026 | $132.13 | $132.40 | $129.36 | $130.13 | -0.87% | 567,445 |
| Oct 12, 2026 | $130.22 | $131.98 | $130.22 | $131.27 | +0.74% | 536,168 |
| Oct 9, 2026 | $129.82 | $130.52 | $129.03 | $130.30 | -0.07% | 496,048 |
| Oct 8, 2026 | $127.83 | $131.68 | $127.20 | $130.39 | +1.70% | 983,617 |
| Oct 7, 2026 | $128.26 | $129.04 | $125.60 | $128.21 | -1.44% | 832,749 |
| Oct 6, 2026 | $130.42 | $130.74 | $129.07 | $130.08 | +0.22% | 559,520 |
| Oct 5, 2026 | $130.49 | $130.94 | $129.00 | $129.80 | -0.87% | 739,185 |
| Oct 2, 2026 | $130.93 | $132.94 | $130.32 | $130.94 | +0.89% | 654,657 |
| Oct 1, 2026 | $129.22 | $130.15 | $126.52 | $129.79 | -0.17% | 742,179 |
| Sep 30, 2026 | $132.00 | $132.60 | $129.93 | $130.01 | -1.39% | 550,835 |
| Sep 29, 2026 | $133.40 | $134.45 | $130.86 | $131.84 | -1.18% | 656,906 |
| Sep 28, 2026 | $135.26 | $135.74 | $133.28 | $133.42 | -1.77% | 590,111 |
| Sep 25, 2026 | $135.96 | $137.32 | $135.40 | $135.82 | +0.61% | 713,777 |
| Sep 24, 2026 | $134.43 | $135.26 | $132.89 | $134.99 | +0.85% | 870,717 |
| Sep 23, 2026 | $134.25 | $135.31 | $133.57 | $133.85 | -0.27% | 700,628 |
| Sep 22, 2026 | $134.60 | $135.53 | $132.93 | $134.21 | +0.51% | 823,797 |
| Sep 21, 2026 | $135.17 | $135.86 | $133.39 | $133.53 | -0.74% | 575,157 |
| Sep 18, 2026 | $134.11 | $135.53 | $133.47 | $134.52 | -0.18% | 1,658,010 |
| Sep 17, 2026 | $135.80 | $136.71 | $133.67 | $134.76 | +0.42% | 889,475 |
| Sep 16, 2026 | $137.50 | $138.29 | $132.60 | $134.20 | -2.37% | 778,633 |
| Sep 15, 2026 | $139.72 | $140.49 | $137.18 | $137.46 | -1.65% | 423,399 |
| Sep 14, 2026 | $138.64 | $140.81 | $138.45 | $139.77 | +0.20% | 729,730 |
| Sep 11, 2026 | $141.07 | $141.50 | $138.16 | $139.49 | +0.09% | 531,715 |
| Sep 10, 2026 | $140.62 | $140.76 | $138.62 | $139.37 | -1.31% | 425,054 |
| Sep 9, 2026 | $141.74 | $142.94 | $140.73 | $141.22 | -0.93% | 541,598 |
| Sep 8, 2026 | $143.87 | $144.10 | $142.41 | $142.55 | -0.84% | 766,790 |
| Sep 4, 2026 | $142.88 | $144.36 | $142.88 | $143.76 | +0.22% | 400,244 |
| Sep 3, 2026 | $142.69 | $144.21 | $141.58 | $143.44 | +1.08% | 411,005 |
| Sep 2, 2026 | $138.85 | $142.71 | $138.53 | $141.91 | +2.87% | 671,072 |
| Sep 1, 2026 | $141.15 | $141.63 | $137.56 | $137.95 | -2.60% | 571,107 |
| Aug 31, 2026 | $144.41 | $144.60 | $140.90 | $141.63 | -2.04% | 505,739 |
| Aug 28, 2026 | $144.76 | $145.64 | $143.90 | $144.59 | +0.03% | 467,732 |
| Aug 27, 2026 | $142.21 | $145.07 | $141.96 | $144.54 | +0.84% | 565,104 |
| Aug 26, 2026 | $144.32 | $144.72 | $143.19 | $143.34 | -0.16% | 295,826 |
| Aug 25, 2026 | $144.13 | $144.48 | $142.38 | $143.57 | -0.27% | 323,175 |
| Aug 24, 2026 | $145.30 | $146.79 | $143.64 | $143.96 | -0.81% | 262,206 |
| Aug 21, 2026 | $146.96 | $147.75 | $144.01 | $145.14 | -0.49% | 379,944 |
| Aug 20, 2026 | $146.37 | $147.52 | $145.00 | $145.86 | -0.16% | 403,318 |
| Aug 19, 2026 | $150.34 | $150.43 | $145.49 | $146.10 | -2.59% | 522,306 |
| Aug 18, 2026 | $152.57 | $152.57 | $149.70 | $149.98 | -1.30% | 349,512 |
| Aug 17, 2026 | $151.50 | $153.32 | $151.49 | $151.95 | -0.06% | 587,914 |
| Aug 14, 2026 | $150.75 | $152.48 | $148.85 | $152.04 | +0.77% | 431,408 |
| Aug 13, 2026 | $150.00 | $151.32 | $149.62 | $150.88 | +0.96% | 472,735 |
| Aug 12, 2026 | $147.71 | $149.68 | $147.27 | $149.45 | +1.29% | 473,397 |
| Aug 11, 2026 | $147.00 | $149.11 | $146.67 | $147.54 | +0.98% | 761,104 |
| Aug 10, 2026 | $144.76 | $146.89 | $144.22 | $146.11 | +0.35% | 604,441 |
| Aug 7, 2026 | $144.39 | $146.66 | $143.80 | $145.60 | +0.32% | 408,873 |
| Aug 6, 2026 | $147.41 | $148.71 | $144.94 | $145.13 | -1.14% | 428,473 |
| Aug 5, 2026 | $149.15 | $149.15 | $146.63 | $146.81 | -1.02% | 504,428 |
| Aug 4, 2026 | $147.04 | $150.00 | $146.40 | $148.33 | +0.88% | 703,631 |
| Aug 3, 2026 | $146.50 | $148.71 | $146.49 | $147.04 | +0.90% | 414,392 |
| Jul 31, 2026 | $145.63 | $146.25 | $144.11 | $145.73 | +0.15% | 723,838 |
| Jul 30, 2026 | $149.13 | $149.98 | $145.38 | $145.51 | -1.86% | 758,396 |
| Jul 29, 2026 | $146.30 | $149.63 | $144.25 | $148.27 | +2.98% | 1,078,347 |
| Jul 28, 2026 | $141.03 | $144.80 | $139.06 | $143.98 | +2.14% | 831,474 |
| Jul 27, 2026 | $141.89 | $142.98 | $140.58 | $140.97 | -0.16% | 830,337 |
| Jul 24, 2026 | $140.26 | $142.79 | $139.37 | $141.20 | +1.50% | 788,653 |
| Jul 23, 2026 | $139.06 | $139.18 | $137.23 | $139.12 | -1.18% | 743,050 |
| Jul 22, 2026 | $144.01 | $144.01 | $140.68 | $140.78 | -2.11% | 738,935 |
| Jul 21, 2026 | $144.15 | $144.24 | $141.85 | $143.81 | -0.51% | 484,049 |
| Jul 20, 2026 | $145.93 | $147.27 | $143.93 | $144.55 | -0.99% | 380,100 |
| Jul 17, 2026 | $146.65 | $147.84 | $145.38 | $145.99 | -1.37% | 392,251 |
| Jul 16, 2026 | $145.25 | $148.31 | $145.25 | $148.02 | +1.86% | 569,306 |
| Jul 15, 2026 | $143.26 | $146.57 | $142.26 | $145.31 | +1.89% | 550,615 |
| Jul 14, 2026 | $144.33 | $145.18 | $142.55 | $142.61 | -1.16% | 548,823 |
| Jul 13, 2026 | $144.59 | $145.11 | $143.00 | $144.29 | -0.21% | 544,422 |
| Jul 10, 2026 | $144.61 | $145.65 | $143.40 | $144.59 | +0.61% | 397,758 |
| Jul 9, 2026 | $142.25 | $145.25 | $142.25 | $143.71 | +1.15% | 536,477 |
| Jul 8, 2026 | $144.84 | $145.43 | $140.46 | $142.08 | -2.69% | 914,713 |
| Jul 7, 2026 | $144.41 | $146.90 | $144.10 | $146.01 | +1.10% | 1,009,349 |
| Jul 6, 2026 | $144.10 | $145.24 | $143.88 | $144.41 | +0.42% | 546,589 |
| Jul 2, 2026 | $145.67 | $146.59 | $142.47 | $143.80 | -1.27% | 579,642 |
| Jul 1, 2026 | $142.76 | $146.60 | $141.57 | $145.65 | +2.02% | 679,997 |
| Jun 30, 2026 | $141.98 | $143.28 | $140.29 | $142.76 | +0.55% | 593,319 |
| Jun 29, 2026 | $143.81 | $144.85 | $140.81 | $141.98 | -2.02% | 1,134,351 |
| Jun 26, 2026 | $143.93 | $145.69 | $142.91 | $144.91 | +1.05% | 2,541,115 |
| Jun 25, 2026 | $141.63 | $144.79 | $139.63 | $143.41 | +1.37% | 702,559 |
| Jun 24, 2026 | $139.83 | $141.98 | $139.41 | $141.47 | +1.43% | 790,635 |
| Jun 23, 2026 | $136.67 | $139.89 | $132.97 | $139.48 | +1.85% | 741,600 |
| Jun 22, 2026 | $134.82 | $137.31 | $132.33 | $136.94 | +2.92% | 844,552 |
| Jun 18, 2026 | $133.72 | $134.47 | $132.30 | $133.06 | +0.37% | 1,251,437 |
| Jun 17, 2026 | $134.47 | $136.47 | $131.21 | $132.57 | -2.03% | 541,786 |
| Jun 16, 2026 | $136.48 | $136.91 | $125.15 | $135.32 | +0.81% | 447,706 |
| Jun 15, 2026 | $136.38 | $137.56 | $133.81 | $134.23 | -0.84% | 480,162 |
| Jun 12, 2026 | $133.61 | $135.54 | $132.93 | $135.37 | +2.16% | 539,126 |
| Jun 11, 2026 | $131.96 | $133.26 | $130.64 | $132.51 | +0.42% | 676,063 |
| Jun 10, 2026 | $131.73 | $133.31 | $131.32 | $131.96 | +0.11% | 547,654 |
| Jun 9, 2026 | $130.65 | $133.61 | $129.81 | $131.82 | +2.11% | 889,343 |
| Jun 8, 2026 | $130.34 | $131.24 | $128.64 | $129.10 | -0.63% | 711,556 |
| Jun 5, 2026 | $129.03 | $130.66 | $128.37 | $129.92 | +0.95% | 618,337 |
| Jun 4, 2026 | $128.58 | $130.49 | $128.04 | $128.70 | +1.86% | 699,128 |
| Jun 3, 2026 | $128.64 | $129.73 | $125.99 | $126.35 | -2.20% | 517,607 |
| Jun 2, 2026 | $127.30 | $129.76 | $126.82 | $129.19 | +0.81% | 540,025 |
| Jun 1, 2026 | $130.48 | $130.48 | $127.45 | $128.15 | -2.37% | 349,816 |
| May 29, 2026 | $131.28 | $132.40 | $129.85 | $131.26 | -0.04% | 754,897 |
| May 28, 2026 | $130.18 | $132.63 | $129.96 | $131.31 | -0.34% | 465,189 |
| May 27, 2026 | $134.39 | $134.86 | $131.20 | $131.76 | -1.96% | 589,709 |
| May 26, 2026 | $132.28 | $134.65 | $131.61 | $134.39 | +2.42% | 673,398 |
| May 22, 2026 | $131.31 | $131.67 | $130.51 | $131.21 | +0.20% | 666,512 |
| May 21, 2026 | $129.27 | $131.49 | $129.10 | $130.95 | +0.59% | 569,619 |
| May 20, 2026 | $126.18 | $130.59 | $124.79 | $130.18 | +3.42% | 874,801 |
| May 19, 2026 | $126.30 | $126.62 | $124.72 | $125.87 | -0.75% | 477,447 |
| May 18, 2026 | $125.17 | $127.58 | $124.91 | $126.82 | +1.74% | 566,082 |
| May 15, 2026 | $127.09 | $127.09 | $123.70 | $124.65 | -2.02% | 678,286 |
| May 14, 2026 | $127.76 | $128.84 | $126.97 | $127.22 | +0.67% | 621,047 |
| May 13, 2026 | $128.90 | $129.12 | $126.00 | $126.37 | -2.02% | 543,912 |
| May 12, 2026 | $130.20 | $130.87 | $126.80 | $128.98 | -1.03% | 675,130 |
| May 11, 2026 | $131.86 | $132.35 | $128.56 | $130.32 | -0.79% | 646,586 |
| May 8, 2026 | $131.48 | $132.28 | $130.62 | $131.36 | +0.14% | 521,811 |
| May 7, 2026 | $133.95 | $134.67 | $130.86 | $131.17 | -2.08% | 694,719 |
| May 6, 2026 | $132.20 | $134.20 | $131.95 | $133.95 | +2.21% | 744,094 |
| May 5, 2026 | $129.72 | $131.14 | $128.96 | $131.06 | +1.28% | 610,594 |
| May 4, 2026 | $128.27 | $130.46 | $126.47 | $129.41 | +0.13% | 712,039 |
| May 1, 2026 | $126.58 | $129.84 | $125.86 | $129.24 | +2.43% | 906,302 |
| Apr 30, 2026 | $124.19 | $126.66 | $123.44 | $126.17 | +1.57% | 1,252,154 |
| Apr 29, 2026 | $127.80 | $129.70 | $122.20 | $124.22 | -0.90% | 2,403,187 |
| Apr 28, 2026 | $125.13 | $126.41 | $123.95 | $125.35 | +0.96% | 1,274,531 |
| Apr 27, 2026 | $121.92 | $124.62 | $117.84 | $124.16 | +1.59% | 665,366 |
| Apr 24, 2026 | $122.96 | $123.96 | $121.14 | $122.22 | -1.13% | 762,557 |
| Apr 23, 2026 | $123.27 | $124.41 | $122.30 | $123.62 | +0.77% | 540,835 |
| Apr 22, 2026 | $123.68 | $123.68 | $121.96 | $122.68 | -0.29% | 536,647 |
| Apr 21, 2026 | $123.97 | $124.91 | $122.56 | $123.04 | -0.89% | 470,139 |
| Apr 20, 2026 | $122.65 | $124.74 | $122.65 | $124.14 | +0.45% | 404,676 |
| Apr 17, 2026 | $122.19 | $125.13 | $121.94 | $123.59 | +2.52% | 577,051 |
| Apr 16, 2026 | $119.16 | $121.24 | $119.16 | $120.55 | +0.57% | 510,224 |
| Apr 15, 2026 | $120.99 | $121.10 | $119.33 | $119.87 | -0.63% | 490,802 |
| Apr 14, 2026 | $120.00 | $121.18 | $118.83 | $120.63 | +0.14% | 448,821 |
| Apr 13, 2026 | $119.92 | $120.67 | $118.81 | $120.46 | +0.19% | 457,014 |
| Apr 10, 2026 | $120.34 | $120.84 | $119.07 | $120.23 | -0.48% | 711,994 |
| Apr 9, 2026 | $119.12 | $122.26 | $119.10 | $120.81 | +0.62% | 727,530 |
| Apr 8, 2026 | $120.43 | $121.92 | $119.56 | $120.06 | +3.27% | 782,257 |
| Apr 7, 2026 | $115.46 | $116.80 | $113.55 | $116.26 | +1.06% | 608,454 |
| Apr 6, 2026 | $114.34 | $115.74 | $113.79 | $115.04 | 0.00% | 452,475 |
| Apr 2, 2026 | $112.64 | $115.44 | $111.92 | $115.04 | +0.34% | 424,387 |
| Apr 1, 2026 | $113.56 | $116.04 | $113.21 | $114.65 | +1.65% | 627,898 |
| Mar 31, 2026 | $111.66 | $113.43 | $110.61 | $112.79 | +2.56% | 681,473 |
| Mar 30, 2026 | $110.34 | $110.71 | $109.10 | $109.98 | +0.94% | 550,354 |
| Mar 27, 2026 | $110.74 | $111.57 | $108.71 | $108.96 | -2.37% | 538,579 |
| Mar 26, 2026 | $111.52 | $114.12 | $111.18 | $111.60 | -0.99% | 446,250 |
| Mar 25, 2026 | $112.66 | $113.51 | $111.49 | $112.72 | +0.96% | 415,996 |
| Mar 24, 2026 | $109.23 | $113.06 | $109.21 | $111.65 | +0.49% | 436,035 |
| Mar 23, 2026 | $112.33 | $113.99 | $111.04 | $111.11 | +1.90% | 539,750 |
| Mar 20, 2026 | $109.61 | $109.65 | $107.68 | $109.04 | -0.20% | 1,122,920 |
| Mar 19, 2026 | $108.53 | $110.63 | $107.12 | $109.26 | +0.18% | 625,883 |
| Mar 18, 2026 | $109.98 | $110.24 | $108.42 | $109.06 | -1.49% | 542,846 |
| Mar 17, 2026 | $112.04 | $113.51 | $110.14 | $110.71 | -0.23% | 409,118 |
| Mar 16, 2026 | $111.94 | $112.50 | $110.84 | $110.97 | +0.53% | 630,815 |
| Mar 13, 2026 | $112.30 | $112.96 | $109.85 | $110.38 | -1.39% | 424,959 |
| Mar 12, 2026 | $108.94 | $112.15 | $108.35 | $111.94 | +0.19% | 801,540 |
| Mar 11, 2026 | $111.50 | $112.71 | $110.62 | $111.73 | -0.86% | 479,983 |
| Mar 10, 2026 | $112.96 | $115.70 | $111.98 | $112.70 | -1.11% | 499,707 |
| Mar 9, 2026 | $111.79 | $114.36 | $109.61 | $113.96 | +0.41% | 603,756 |
| Mar 6, 2026 | $112.97 | $113.92 | $111.17 | $113.49 | -3.38% | 925,314 |
| Mar 5, 2026 | $117.26 | $119.01 | $116.34 | $117.46 | -1.45% | 497,440 |
| Mar 4, 2026 | $119.36 | $120.36 | $118.31 | $119.19 | +1.23% | 577,297 |
| Mar 3, 2026 | $114.30 | $118.38 | $113.40 | $117.74 | +0.08% | 540,855 |
| Mar 2, 2026 | $114.00 | $118.87 | $113.05 | $117.65 | +1.53% | 578,455 |
| Feb 27, 2026 | $120.63 | $121.62 | $114.55 | $115.88 | -6.34% | 802,682 |
| Feb 26, 2026 | $122.59 | $124.47 | $121.45 | $123.73 | +1.50% | 395,692 |
| Feb 25, 2026 | $121.13 | $122.30 | $119.58 | $121.90 | +1.91% | 518,773 |
| Feb 24, 2026 | $120.05 | $120.84 | $118.35 | $119.61 | -0.37% | 499,348 |
| Feb 23, 2026 | $126.75 | $127.33 | $118.88 | $120.05 | -5.36% | 535,291 |
| Feb 20, 2026 | $126.30 | $127.62 | $124.70 | $126.85 | +0.58% | 505,528 |
| Feb 19, 2026 | $126.99 | $127.42 | $124.65 | $126.12 | -1.36% | 443,382 |
| Feb 18, 2026 | $127.54 | $130.00 | $125.34 | $127.86 | +0.07% | 554,455 |
| Feb 17, 2026 | $129.16 | $130.26 | $127.16 | $127.77 | -0.78% | 485,309 |
| Feb 13, 2026 | $128.64 | $129.63 | $126.62 | $128.77 | -0.17% | 393,540 |
| Feb 12, 2026 | $133.62 | $134.08 | $128.31 | $128.99 | -2.40% | 436,643 |
| Feb 11, 2026 | $133.49 | $135.00 | $131.30 | $132.16 | -0.53% | 457,480 |
| Feb 10, 2026 | $133.49 | $135.50 | $131.90 | $132.87 | -1.06% | 474,480 |
| Feb 9, 2026 | $133.87 | $136.02 | $133.55 | $134.29 | -0.02% | 400,992 |
| Feb 6, 2026 | $133.82 | $136.11 | $133.44 | $134.32 | +1.71% | 711,905 |
| Feb 5, 2026 | $130.90 | $132.84 | $130.25 | $132.06 | +0.83% | 726,562 |
| Feb 4, 2026 | $128.97 | $132.49 | $128.56 | $130.97 | +2.35% | 719,454 |
| Feb 3, 2026 | $128.14 | $131.60 | $127.01 | $127.96 | -0.07% | 664,515 |
| Feb 2, 2026 | $126.59 | $129.66 | $126.01 | $128.05 | +0.72% | 637,456 |
| Jan 30, 2026 | $127.09 | $128.54 | $125.07 | $127.14 | -0.10% | 686,664 |
| Jan 29, 2026 | $126.62 | $128.00 | $125.07 | $127.27 | +2.09% | 707,866 |
| Jan 28, 2026 | $121.23 | $129.98 | $121.23 | $124.66 | -0.16% | 1,238,860 |
| Jan 27, 2026 | $122.92 | $124.99 | $121.76 | $124.86 | +1.93% | 921,634 |
| Jan 26, 2026 | $123.01 | $124.49 | $121.63 | $122.50 | -0.54% | 536,801 |
| Jan 23, 2026 | $124.03 | $124.84 | $122.08 | $123.16 | -1.53% | 564,602 |
| Jan 22, 2026 | $126.42 | $129.18 | $124.71 | $125.07 | -1.01% | 460,654 |
| Jan 21, 2026 | $121.81 | $126.96 | $121.33 | $126.34 | +4.84% | 594,939 |
| Jan 20, 2026 | $120.10 | $122.45 | $120.01 | $120.51 | -1.28% | 343,877 |
| Jan 16, 2026 | $123.03 | $123.77 | $121.77 | $122.07 | -1.00% | 365,981 |
| Jan 15, 2026 | $120.85 | $124.11 | $120.85 | $123.30 | +2.12% | 435,658 |
| Jan 14, 2026 | $118.53 | $121.30 | $117.38 | $120.74 | +1.63% | 387,206 |
| Jan 13, 2026 | $119.01 | $120.26 | $118.36 | $118.80 | -0.15% | 343,362 |
| Jan 12, 2026 | $119.96 | $121.08 | $118.32 | $118.98 | -2.11% | 538,212 |
| Jan 9, 2026 | $123.19 | $123.98 | $120.90 | $121.54 | -1.15% | 615,847 |
| Jan 8, 2026 | $119.47 | $123.98 | $119.47 | $122.96 | +2.26% | 334,249 |
| Jan 7, 2026 | $120.94 | $121.57 | $118.83 | $120.24 | -0.98% | 327,740 |
| Jan 6, 2026 | $118.97 | $121.54 | $118.41 | $121.43 | +1.42% | 415,737 |
| Jan 5, 2026 | $115.99 | $120.77 | $115.99 | $119.73 | +2.79% | 436,384 |
| Jan 2, 2026 | $115.12 | $117.14 | $113.61 | $116.48 | +1.25% | 332,376 |
| Dec 31, 2025 | $116.74 | $116.79 | $114.98 | $115.04 | -1.41% | 390,016 |
| Dec 30, 2025 | $117.16 | $117.16 | $116.36 | $116.68 | -0.41% | 324,158 |
| Dec 29, 2025 | $119.13 | $119.45 | $116.56 | $117.16 | -1.46% | 516,915 |
| Dec 26, 2025 | $118.92 | $119.08 | $118.14 | $118.90 | 0.00% | 275,704 |
| Dec 24, 2025 | $119.52 | $119.73 | $118.58 | $118.90 | -0.26% | 173,942 |
| Dec 23, 2025 | $119.42 | $120.06 | $119.03 | $119.21 | -0.58% | 307,477 |
| Dec 22, 2025 | $118.95 | $120.26 | $118.95 | $119.91 | +0.81% | 418,560 |
| Dec 19, 2025 | $119.43 | $119.81 | $118.17 | $118.95 | -0.70% | 1,417,159 |
| Dec 18, 2025 | $120.10 | $121.01 | $119.18 | $119.79 | +0.68% | 513,774 |
| Dec 17, 2025 | $118.63 | $120.02 | $117.69 | $118.98 | -0.04% | 649,767 |
| Dec 16, 2025 | $119.30 | $119.57 | $118.11 | $119.03 | -0.07% | 568,111 |
| Dec 15, 2025 | $119.10 | $119.52 | $117.38 | $119.11 | +0.80% | 661,024 |
| Dec 12, 2025 | $120.58 | $120.58 | $117.05 | $118.17 | -1.43% | 621,807 |
| Dec 11, 2025 | $118.35 | $120.44 | $118.35 | $119.88 | +1.22% | 525,760 |
| Dec 10, 2025 | $113.44 | $119.17 | $112.86 | $118.43 | +3.93% | 587,198 |
| Dec 9, 2025 | $114.57 | $116.69 | $113.81 | $113.95 | -0.25% | 474,804 |
| Dec 8, 2025 | $115.81 | $116.51 | $113.81 | $114.24 | -0.61% | 472,127 |
| Dec 5, 2025 | $115.15 | $115.40 | $114.30 | $114.94 | -0.81% | 367,343 |
| Dec 4, 2025 | $114.38 | $116.07 | $114.06 | $115.88 | +0.77% | 535,638 |
| Dec 3, 2025 | $111.57 | $115.17 | $110.40 | $115.00 | +3.60% | 578,581 |
| Dec 2, 2025 | $112.99 | $113.61 | $110.82 | $111.00 | -1.29% | 330,833 |
| Dec 1, 2025 | $110.35 | $112.84 | $110.02 | $112.45 | +1.23% | 367,805 |
| Nov 28, 2025 | $112.23 | $112.38 | $110.61 | $111.08 | -0.84% | 156,154 |
| Nov 26, 2025 | $111.71 | $113.04 | $111.40 | $112.02 | -0.16% | 331,372 |
| Nov 25, 2025 | $109.45 | $114.18 | $109.36 | $112.20 | +2.74% | 462,749 |
| Nov 24, 2025 | $108.30 | $109.72 | $107.50 | $109.21 | +0.35% | 493,427 |
| Nov 21, 2025 | $104.95 | $110.23 | $104.62 | $108.83 | +4.27% | 509,808 |
| Nov 20, 2025 | $105.44 | $106.62 | $103.81 | $104.37 | +0.28% | 356,271 |
| Nov 19, 2025 | $104.33 | $105.95 | $103.52 | $104.08 | -0.09% | 364,527 |
| Nov 18, 2025 | $103.77 | $105.14 | $103.38 | $104.17 | +0.17% | 397,260 |
| Nov 17, 2025 | $107.88 | $108.37 | $103.52 | $103.99 | -4.07% | 384,457 |
| Nov 14, 2025 | $108.08 | $108.93 | $107.60 | $108.40 | -0.58% | 416,444 |
| Nov 13, 2025 | $109.03 | $110.68 | $107.88 | $109.03 | -0.71% | 455,969 |
| Nov 12, 2025 | $109.91 | $111.32 | $109.43 | $109.81 | +0.01% | 345,701 |
| Nov 11, 2025 | $110.17 | $111.17 | $109.11 | $109.80 | -0.39% | 306,152 |
| Nov 10, 2025 | $109.13 | $111.02 | $109.13 | $110.23 | +1.14% | 515,814 |
| Nov 7, 2025 | $106.67 | $109.10 | $106.00 | $108.99 | +1.80% | 371,629 |
| Nov 6, 2025 | $107.52 | $107.80 | $106.55 | $107.06 | -0.09% | 644,425 |
| Nov 5, 2025 | $106.69 | $108.47 | $105.55 | $107.16 | +0.83% | 425,709 |
| Nov 4, 2025 | $106.75 | $106.75 | $104.92 | $106.28 | -0.96% | 590,929 |
| Nov 3, 2025 | $106.36 | $107.48 | $105.34 | $107.31 | +0.40% | 571,993 |
| Oct 31, 2025 | $106.56 | $107.34 | $103.86 | $106.88 | -0.59% | 660,555 |
| Oct 30, 2025 | $108.15 | $110.85 | $107.25 | $107.52 | -1.07% | 583,008 |
| Oct 29, 2025 | $112.29 | $113.67 | $107.74 | $108.68 | -3.21% | 929,632 |
| Oct 28, 2025 | $112.72 | $113.76 | $111.34 | $112.29 | -0.13% | 625,243 |
| Oct 27, 2025 | $114.25 | $114.65 | $112.06 | $112.44 | -1.00% | 485,425 |
| Oct 24, 2025 | $112.50 | $114.17 | $111.73 | $113.57 | +2.16% | 462,091 |
| Oct 23, 2025 | $111.62 | $111.98 | $109.88 | $111.17 | -0.21% | 341,467 |
| Oct 22, 2025 | $112.29 | $113.64 | $110.96 | $111.40 | -0.42% | 406,656 |
| Oct 21, 2025 | $112.14 | $112.57 | $108.79 | $111.87 | -0.44% | 377,104 |
| Oct 20, 2025 | $109.66 | $112.75 | $109.37 | $112.36 | – | 367,025 |
Seasonality
UMBF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | -0.1% | -6.5% | 2.6% | -0.6% | 2.6% | 3.9% | -0.5% | -0.7% | 1.4% | 6.7% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 10.5% | -8.9% | -2.3% | 11.9% | 4.0% | 9.1% | 2.1% | -2.8% | -7.9% | 3.4% | ||
| 2025 | 4.5% | -6.4% | -8.0% | -6.5% | 9.0% | 2.4% | 4.6% | 10.8% | -2.6% | -9.7% | 3.9% | 4.0% |
| 2024 | -1.3% | -1.1% | 7.1% | -8.4% | 3.5% | 1.7% | 22.3% | 1.5% | 1.9% | 4.4% | 14.4% | -9.8% |
| 2023 | 8.0% | 0.5% | -36.1% | 10.2% | -11.0% | 8.1% | 16.6% | -11.0% | -1.2% | 1.1% | 14.3% | 17.2% |
| 2022 | -7.2% | 3.5% | -4.2% | -7.2% | 2.4% | -6.4% | 5.1% | -1.1% | -5.4% | -1.3% | 2.8% | -1.9% |
| 2021 | 2.9% | 18.9% | 9.8% | 5.1% | -0.3% | -3.5% | 0.6% | -2.2% | 6.0% | 2.2% | 1.8% | 5.9% |
| 2020 | -3.2% | -12.5% | -19.8% | 9.6% | 0.9% | 1.0% | -3.4% | 7.9% | -8.2% | 24.2% | 11.7% | 1.9% |
| 2019 | 5.6% | 6.9% | -6.5% | 9.1% | -11.6% | 7.1% | 3.7% | -8.7% | 4.1% | 1.1% | 3.1% | 2.5% |
| 2018 | 5.9% | -4.2% | -0.5% | 5.8% | 0.6% | -0.7% | -5.7% | 4.7% | -5.4% | -9.9% | 6.0% | -9.5% |
| 2017 | 0.0% | 2.2% | -4.1% | -3.7% | -3.4% | 7.3% | -6.9% | -3.6% | 11.4% | -1.3% | 2.2% | -4.0% |