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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.97 | $26.28 | $25.53 | $25.62 | -0.54% | 71,098 |
| Oct 19, 2026 | $25.84 | $25.98 | $25.65 | $25.76 | +0.08% | 53,690 |
| Oct 12, 2026 | $25.39 | $25.85 | $25.10 | $25.74 | +1.82% | 88,836 |
| Oct 5, 2026 | $25.35 | $25.58 | $25.20 | $25.28 | -0.39% | 57,669 |
| Sep 28, 2026 | $26.03 | $26.04 | $25.13 | $25.38 | -2.08% | 718,780 |
| Sep 21, 2026 | $25.90 | $26.24 | $25.83 | $25.92 | +0.35% | 65,320 |
| Sep 14, 2026 | $25.85 | $26.32 | $25.82 | $25.83 | -0.12% | 70,279 |
| Sep 8, 2026 | $26.10 | $26.27 | $25.81 | $25.86 | -0.92% | 53,299 |
| Aug 31, 2026 | $26.69 | $26.74 | $25.89 | $26.10 | -1.36% | 49,054 |
| Aug 24, 2026 | $26.73 | $26.99 | $26.46 | $26.46 | -1.23% | 53,596 |
| Aug 17, 2026 | $26.82 | $26.82 | $26.55 | $26.79 | +0.66% | 55,732 |
| Aug 10, 2026 | $26.61 | $26.83 | $26.52 | $26.62 | -0.47% | 23,751 |
| Aug 3, 2026 | $26.47 | $26.80 | $26.33 | $26.74 | +1.29% | 30,561 |
| Jul 27, 2026 | $26.48 | $26.85 | $26.14 | $26.40 | -0.04% | 61,111 |
| Jul 20, 2026 | $26.50 | $26.70 | $26.25 | $26.41 | +0.15% | 45,162 |
| Jul 13, 2026 | $26.46 | $26.72 | $26.34 | $26.37 | -0.04% | 63,336 |
| Jul 6, 2026 | $26.91 | $26.91 | $26.35 | $26.38 | -0.15% | 55,132 |
| Jun 29, 2026 | $26.34 | $26.92 | $26.12 | $26.42 | +0.84% | 213,922 |
| Jun 22, 2026 | $27.00 | $27.20 | $26.12 | $26.20 | -2.64% | 68,441 |
| Jun 15, 2026 | $26.77 | $27.09 | $26.56 | $26.91 | +1.24% | 57,412 |
| Jun 8, 2026 | $26.33 | $26.96 | $26.31 | $26.58 | +1.45% | 41,684 |
| Jun 1, 2026 | $26.89 | $26.94 | $26.16 | $26.20 | -2.75% | 89,212 |
| May 26, 2026 | $26.96 | $27.10 | $26.66 | $26.94 | +0.30% | 26,745 |
| May 18, 2026 | $26.93 | $26.98 | $26.55 | $26.86 | +0.22% | 41,208 |
| May 11, 2026 | $26.93 | $27.00 | $26.40 | $26.80 | -0.15% | 17,084 |
| May 4, 2026 | $26.64 | $26.88 | $26.30 | $26.84 | +1.28% | 60,096 |
| Apr 27, 2026 | $26.52 | $26.59 | $26.09 | $26.50 | +0.45% | 39,440 |
| Apr 20, 2026 | $26.08 | $26.69 | $26.01 | $26.38 | +1.38% | 218,978 |
| Apr 13, 2026 | $26.04 | $26.25 | $25.85 | $26.02 | +0.23% | 68,184 |
| Apr 6, 2026 | $26.08 | $26.18 | $25.75 | $25.96 | +0.04% | 65,842 |
| Mar 30, 2026 | $25.98 | $26.32 | $25.51 | $25.95 | -0.27% | 216,578 |
| Mar 23, 2026 | $26.09 | $26.57 | $25.89 | $26.02 | +0.46% | 200,389 |
| Mar 16, 2026 | $27.08 | $27.08 | $25.90 | $25.90 | -3.72% | 38,837 |
| Mar 9, 2026 | $27.07 | $27.24 | $26.80 | $26.90 | +0.11% | 20,364 |
| Mar 2, 2026 | $26.83 | $27.27 | $26.71 | $26.87 | +0.26% | 22,091 |
| Feb 23, 2026 | $26.92 | $27.31 | $26.51 | $26.80 | -0.56% | 89,262 |
| Feb 17, 2026 | $27.09 | $27.42 | $26.94 | $26.95 | -0.11% | 43,911 |
| Feb 9, 2026 | $27.05 | $27.20 | $26.75 | $26.98 | +0.19% | 81,124 |
| Feb 2, 2026 | $27.19 | $27.39 | $26.58 | $26.93 | -0.59% | 62,685 |
| Jan 26, 2026 | $27.39 | $27.56 | $27.00 | $27.09 | -0.77% | 252,650 |
| Jan 20, 2026 | $27.15 | $27.38 | $26.82 | $27.30 | +0.48% | 35,621 |
| Jan 12, 2026 | $27.09 | $27.34 | $27.00 | $27.17 | +0.11% | 38,028 |
| Jan 5, 2026 | $27.05 | $27.41 | $26.72 | $27.14 | +0.52% | 84,206 |
| Dec 29, 2025 | $27.30 | $27.30 | $26.08 | $27.00 | -0.37% | 72,017 |
| Dec 22, 2025 | $27.38 | $27.48 | $27.10 | $27.10 | -0.55% | 34,777 |
| Dec 15, 2025 | $27.02 | $27.59 | $26.77 | $27.25 | +1.45% | 42,262 |
| Dec 8, 2025 | $26.84 | $27.19 | $26.62 | $26.86 | +0.67% | 49,236 |
| Dec 1, 2025 | $26.73 | $26.91 | $26.37 | $26.68 | -0.19% | 78,327 |
| Nov 24, 2025 | $26.70 | $26.99 | $26.52 | $26.73 | +0.64% | 42,686 |
| Nov 17, 2025 | $26.95 | $27.22 | $26.36 | $26.56 | -0.82% | 38,056 |
| Nov 10, 2025 | $27.11 | $27.20 | $26.54 | $26.78 | -0.67% | 52,683 |
| Nov 3, 2025 | $27.25 | $27.35 | $26.73 | $26.96 | -0.15% | 32,608 |
| Oct 27, 2025 | $27.06 | $27.38 | $26.84 | $27.00 | -0.15% | 50,668 |
| Oct 20, 2025 | $26.75 | $27.30 | $26.75 | $27.04 | +1.62% | 62,854 |
| Oct 13, 2025 | $27.27 | $27.58 | $26.52 | $26.61 | -2.06% | 147,790 |
| Oct 6, 2025 | $27.60 | $27.60 | $27.10 | $27.17 | -1.27% | 133,001 |
| Sep 29, 2025 | $27.77 | $28.05 | $27.21 | $27.52 | -0.86% | 810,932 |
| Sep 22, 2025 | $27.37 | $27.76 | $27.29 | $27.76 | +1.54% | 205,991 |
| Sep 15, 2025 | $26.85 | $27.62 | $26.78 | $27.34 | +1.75% | 130,504 |
| Sep 8, 2025 | $26.67 | $26.99 | $26.57 | $26.87 | +1.13% | 461,148 |
| Sep 2, 2025 | $26.17 | $26.99 | $26.17 | $26.57 | +1.22% | 366,091 |
| Aug 25, 2025 | $26.29 | $26.44 | $26.25 | $26.25 | -0.08% | 165,143 |
| Aug 18, 2025 | $26.34 | $26.44 | $26.19 | $26.27 | -0.04% | 169,358 |
| Aug 11, 2025 | $26.14 | $26.62 | $26.07 | $26.28 | +0.90% | 152,826 |
| Aug 4, 2025 | $26.39 | $26.44 | $25.98 | $26.05 | -0.74% | 149,938 |
| Jul 28, 2025 | $26.56 | $26.68 | $26.15 | $26.24 | -0.79% | 187,969 |
| Jul 21, 2025 | $26.45 | $26.87 | $26.38 | $26.45 | -0.30% | 291,437 |
| Jul 14, 2025 | $26.14 | $27.33 | $26.00 | $26.53 | +1.45% | 880,968 |
| Jul 7, 2025 | $26.13 | $26.21 | $25.90 | $26.15 | +0.50% | 673,958 |
| Jun 30, 2025 | $25.92 | $26.63 | $25.80 | $26.02 | +0.27% | 2,764,845 |
| Jun 23, 2025 | $25.64 | $26.40 | $25.63 | $25.95 | +1.25% | 893,618 |
| Jun 16, 2025 | $25.48 | $25.71 | $25.40 | $25.63 | +1.10% | 788,713 |
| Jun 9, 2025 | $25.59 | $25.61 | $25.26 | $25.35 | -0.55% | 763,007 |
| Jun 2, 2025 | $25.34 | $25.50 | $25.17 | $25.49 | +0.87% | 3,485,986 |
| May 30, 2025 | $25.25 | $25.40 | $25.10 | $25.27 | – | 1,374,243 |