UMB Financial Corp (UMBFO) stock
UMBFONasdaqNational Commercial BanksFiscal year ends December 31Also trades as UMBF
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 19/309% below fair value
$25.62−0.02 (-0.08%)
Close on Oct 30, 2026Market cap $10.21BP/E 10.2Yield 1.21%
Price history
UMB Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.62
-0.08% on the day
52-week range
$25.10 – $27.59
-7.1% from the high
Change over 52 weeks
-5.1%
From $26.99 on Oct 30, 2025
Average volume
20,633
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.20 | $26.28 | $25.10 | $25.62 | +1.63% | 339,312 |
| Sep 2026 | $26.49 | $26.50 | $25.13 | $25.21 | -4.87% | 879,208 |
| Aug 2026 | $26.47 | $26.99 | $26.33 | $26.50 | +0.38% | 173,145 |
| Jul 2026 | $26.37 | $26.92 | $26.14 | $26.40 | +0.11% | 240,406 |
| Jun 2026 | $26.89 | $27.20 | $26.12 | $26.37 | -2.12% | 455,006 |
| May 2026 | $26.52 | $27.10 | $26.28 | $26.94 | +1.81% | 149,083 |
| Apr 2026 | $25.64 | $26.69 | $25.60 | $26.46 | +3.72% | 430,811 |
| Mar 2026 | $26.83 | $27.27 | $25.51 | $25.51 | -4.81% | 455,942 |
| Feb 2026 | $27.19 | $27.42 | $26.51 | $26.80 | -1.07% | 276,982 |
| Jan 2026 | $26.90 | $27.56 | $26.72 | $27.09 | +0.33% | 418,452 |
| Dec 2025 | $26.73 | $27.59 | $26.08 | $27.00 | +1.01% | 268,672 |
| Nov 2025 | $27.25 | $27.35 | $26.36 | $26.73 | -1.00% | 166,033 |
| Oct 2025 | $27.71 | $27.74 | $26.52 | $27.00 | -2.84% | 487,304 |
| Sep 2025 | $26.17 | $28.05 | $26.17 | $27.79 | +5.87% | 1,881,675 |
| Aug 2025 | $26.24 | $26.62 | $25.98 | $26.25 | +0.19% | 699,274 |
| Jul 2025 | $25.81 | $27.33 | $25.81 | $26.20 | +1.00% | 2,406,605 |
| Jun 2025 | $25.34 | $26.40 | $25.17 | $25.94 | +2.65% | 8,261,887 |
| May 2025 | $25.25 | $25.40 | $25.10 | $25.27 | – | 1,374,243 |