UMB Financial

UMBF
🏛️ usa →
118.30
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 105.94 107.35 105.04 106.11 0.1M
2021-12-30 107.24 108.12 106.19 106.40 0.1M
2021-12-29 106.43 107.26 104.05 107.13 0.1M
2021-12-28 106.01 107.23 105.28 106.36 0.1M
2021-12-27 105.06 106.49 104.42 106.27 0.1M
2021-12-23 105.68 108.67 105.11 105.19 0.1M
2021-12-22 102.94 104.82 102.00 104.79 0.2M
2021-12-21 101.45 103.50 101.07 103.43 0.2M
2021-12-20 100.08 101.21 97.65 99.01 0.2M
2021-12-17 104.19 104.19 100.40 101.46 1.3M
2021-12-16 105.58 106.83 103.43 104.35 0.4M
2021-12-15 105.00 107.21 103.61 104.38 0.4M
2021-12-14 104.84 107.37 103.10 104.65 0.3M
2021-12-13 104.37 107.29 103.16 104.70 0.3M
2021-12-10 105.00 105.57 104.08 105.14 0.2M
2021-12-09 104.15 105.52 103.87 104.56 0.2M
2021-12-08 104.15 105.64 103.78 105.32 0.3M
2021-12-07 104.36 107.74 103.19 103.77 0.2M
2021-12-06 103.67 106.86 101.90 104.21 0.3M
2021-12-03 104.24 104.24 100.19 102.15 0.2M
2021-12-02 100.93 104.19 100.89 103.42 0.2M
2021-12-01 102.95 104.44 99.82 99.90 0.2M
2021-11-30 100.98 103.96 100.01 100.58 0.2M
2021-11-29 103.74 104.10 100.07 102.09 0.2M
2021-11-26 103.83 103.83 99.76 102.03 0.1M
2021-11-24 108.06 108.92 106.00 107.47 0.1M
2021-11-23 108.01 109.90 107.97 108.36 0.2M
2021-11-22 107.30 109.61 106.04 107.23 0.1M
2021-11-19 106.46 107.65 104.98 106.23 0.3M
2021-11-18 106.48 107.87 105.40 107.49 0.2M
2021-11-17 105.65 106.37 103.01 106.08 0.2M
2021-11-16 106.20 106.98 98.02 105.95 0.2M
2021-11-15 105.91 107.00 105.44 106.18 0.1M
2021-11-12 106.29 106.98 104.85 105.52 0.1M
2021-11-11 105.46 106.50 105.00 106.23 0.1M
2021-11-10 104.82 106.09 104.48 105.10 0.1M
2021-11-09 104.01 105.20 103.25 104.80 0.1M
2021-11-08 104.42 104.99 103.18 104.68 0.2M
2021-11-05 103.32 104.99 103.18 104.20 0.1M
2021-11-04 103.54 103.54 101.39 102.37 0.1M
2021-11-03 99.79 103.78 99.78 103.35 0.1M
2021-11-02 101.53 101.66 99.56 100.04 0.1M
2021-11-01 99.87 101.95 99.49 101.64 0.2M
2021-10-29 100.09 101.13 98.22 98.82 0.3M
2021-10-27 94.25 101.48 94.12 96.81 0.2M
2021-10-26 103.64 104.98 102.70 104.55 0.2M
2021-10-25 104.03 104.95 103.24 103.73 0.2M
2021-10-22 102.69 103.66 102.39 103.61 0.1M
2021-10-21 102.27 102.49 101.79 102.31 0.2M
2021-10-20 99.57 102.21 98.83 102.12 0.2M
2021-10-19 99.64 100.01 98.67 99.57 0.2M
2021-10-18 100.08 100.86 99.28 99.42 0.2M
2021-10-15 100.73 101.86 99.35 99.82 0.3M
2021-10-14 100.50 100.55 99.58 100.04 0.1M
2021-10-13 99.80 102.33 97.73 99.32 0.1M
2021-10-12 100.03 101.27 99.02 99.85 0.1M
2021-10-11 101.91 102.37 100.22 100.23 0.1M
2021-10-08 101.04 102.39 100.57 101.12 0.1M
2021-10-07 100.56 101.36 100.12 101.15 0.2M
2021-10-06 99.71 100.42 95.83 99.58 0.1M
2021-10-05 100.98 102.01 99.66 100.63 0.1M
2021-10-04 99.53 101.01 99.22 100.24 0.2M
2021-10-01 97.24 99.76 96.58 99.09 0.2M
2021-09-30 99.12 99.12 96.63 96.71 0.3M
2021-09-29 97.40 98.87 96.36 98.65 0.2M
2021-09-28 98.70 99.09 96.59 97.25 0.2M
2021-09-27 96.54 99.18 95.70 98.29 0.3M
2021-09-24 93.83 97.52 93.36 95.55 0.2M
2021-09-23 90.95 94.89 90.95 93.70 0.3M
2021-09-22 89.94 90.60 88.96 90.01 0.2M
2021-09-21 89.74 89.82 87.82 88.85 0.3M
2021-09-20 87.86 89.32 86.88 89.24 0.3M
2021-09-17 90.02 91.27 89.44 90.26 1.1M
2021-09-16 90.67 91.37 88.55 89.63 0.3M
2021-09-15 88.27 90.03 88.08 89.97 0.3M
2021-09-14 90.06 90.70 87.54 88.18 0.2M
2021-09-13 89.37 90.22 88.45 89.98 0.2M
2021-09-10 89.46 89.56 88.09 88.62 0.3M
2021-09-09 88.79 90.47 88.08 89.20 0.2M
2021-09-08 89.60 94.20 88.26 89.08 0.2M
2021-09-07 91.69 92.35 90.06 90.27 0.2M
2021-09-03 90.74 91.15 89.89 90.93 0.1M
2021-09-02 91.17 92.51 90.42 90.56 0.2M
2021-09-01 91.97 91.97 90.06 91.10 0.1M
2021-08-31 91.05 92.12 90.38 91.58 0.1M
2021-08-30 93.01 93.01 90.47 90.69 0.2M
2021-08-27 90.70 93.29 90.01 93.07 0.4M
2021-08-26 92.70 93.12 90.11 90.27 0.5M
2021-08-25 92.17 93.30 91.13 91.92 0.4M
2021-08-24 91.16 92.08 89.76 91.85 0.1M
2021-08-23 91.24 91.61 90.42 91.23 0.1M
2021-08-20 88.97 91.14 88.97 90.58 0.2M
2021-08-19 89.33 90.45 87.09 89.30 0.1M
2021-08-18 91.52 92.41 90.40 90.57 0.1M
2021-08-17 92.39 93.20 90.76 91.79 0.1M
2021-08-16 92.22 93.92 91.11 93.24 0.3M
2021-08-13 93.78 94.63 92.53 92.95 0.1M
2021-08-12 95.80 96.52 93.78 93.86 0.7M
2021-08-11 94.48 95.85 92.96 95.78 0.1M
2021-08-10 93.42 94.25 92.53 93.99 0.1M
2021-08-09 95.55 95.93 93.70 93.78 0.1M
2021-08-06 95.44 96.94 94.39 95.82 0.2M
2021-08-05 93.39 94.39 92.79 93.90 0.1M
2021-08-04 91.71 93.33 90.76 92.48 0.2M
2021-08-03 92.29 93.51 90.26 93.00 0.1M
2021-08-02 94.10 95.98 91.96 91.98 0.2M
2021-07-30 92.93 95.00 92.16 93.60 0.2M
2021-07-29 93.79 94.23 92.31 93.65 0.2M
2021-07-28 87.92 93.50 87.92 92.48 0.5M
2021-07-27 86.88 88.74 86.88 88.65 0.4M
2021-07-26 87.11 88.18 87.11 88.04 0.1M
2021-07-23 87.08 87.99 85.78 86.93 0.1M
2021-07-22 87.48 87.48 85.17 86.22 0.1M
2021-07-21 88.12 89.97 87.52 88.01 0.1M
2021-07-20 84.84 89.35 84.74 87.04 0.2M
2021-07-19 85.46 86.77 84.21 84.93 0.2M
2021-07-16 90.55 90.55 87.52 87.63 0.1M
2021-07-15 87.68 90.12 87.46 89.94 0.1M
2021-07-14 89.11 89.70 87.61 88.55 0.1M
2021-07-13 90.87 91.52 88.64 88.86 0.1M
2021-07-12 90.01 91.50 89.70 91.39 0.1M
2021-07-09 89.62 91.39 88.90 91.22 0.2M
2021-07-08 86.26 88.75 85.51 87.78 0.2M
2021-07-07 88.08 89.77 87.95 88.36 0.2M
2021-07-06 92.03 92.03 88.51 88.66 0.4M
2021-07-02 93.76 93.76 92.32 92.68 0.1M
2021-07-01 93.92 94.47 93.00 93.80 0.1M
2021-06-30 92.37 93.47 92.37 93.06 0.1M
2021-06-29 94.01 94.70 92.40 92.90 0.1M
2021-06-28 94.08 96.06 92.30 93.63 0.2M
2021-06-25 94.42 96.09 93.80 94.66 0.6M
2021-06-24 92.91 94.21 92.34 94.07 0.1M
2021-06-23 93.05 93.80 92.05 92.68 0.1M
2021-06-22 92.88 94.24 91.48 92.96 0.1M
2021-06-21 89.55 93.14 89.51 92.97 0.2M
2021-06-18 90.27 91.36 88.54 88.57 0.7M
2021-06-17 95.75 95.75 91.73 91.94 0.5M
2021-06-16 94.16 95.96 93.04 95.09 0.2M
2021-06-15 93.30 95.45 92.83 94.85 0.1M
2021-06-14 94.55 94.82 92.09 92.79 0.2M
2021-06-11 93.44 94.43 92.94 94.09 0.1M
2021-06-10 95.75 95.92 92.76 92.88 0.1M
2021-06-09 95.16 95.55 94.21 94.39 0.1M
2021-06-08 95.65 96.73 94.79 96.17 0.1M
2021-06-07 97.88 98.00 95.88 96.36 0.1M
2021-06-04 97.52 97.97 96.30 97.14 0.3M
2021-06-03 97.04 98.12 96.40 97.80 0.2M
2021-06-02 98.04 98.84 96.55 96.74 0.1M
2021-06-01 97.54 98.61 96.75 97.74 0.8M
2021-05-28 96.84 96.96 95.03 96.71 0.1M
2021-05-27 97.18 98.29 96.29 96.66 0.1M
2021-05-26 94.79 95.91 94.17 95.85 0.1M
2021-05-25 97.59 98.44 94.22 94.36 0.1M
2021-05-24 98.71 98.71 96.97 97.64 0.1M
2021-05-21 98.69 99.50 97.53 98.42 0.1M
2021-05-20 96.84 97.98 95.99 97.63 0.1M
2021-05-19 96.32 97.28 94.65 97.23 0.1M
2021-05-18 98.79 99.45 97.20 97.25 0.1M
2021-05-17 98.87 99.92 97.76 99.08 0.1M
2021-05-14 98.27 99.73 97.07 99.55 0.2M
2021-05-13 94.01 98.41 93.90 98.09 0.3M
2021-05-12 97.39 98.14 94.16 94.41 0.2M
2021-05-11 96.48 98.33 96.31 96.92 0.2M
2021-05-10 98.29 99.98 97.63 97.66 0.2M
2021-05-07 96.30 98.37 95.32 98.18 0.2M
2021-05-06 97.99 97.99 96.07 97.56 0.3M
2021-05-05 97.95 98.08 96.51 97.29 0.2M
2021-05-04 96.93 98.74 95.68 98.01 0.2M
2021-05-03 98.37 98.97 96.81 97.48 0.2M
2021-04-30 97.37 98.40 96.78 97.03 0.2M
2021-04-29 98.35 99.32 98.13 98.32 0.1M
2021-04-28 97.95 98.17 96.19 96.43 0.2M
2021-04-27 93.01 97.87 91.98 97.02 0.4M
2021-04-26 95.18 96.50 95.00 95.33 0.1M
2021-04-23 90.92 95.27 90.92 94.59 0.1M
2021-04-22 92.60 92.60 90.72 90.86 0.1M
2021-04-21 91.05 92.62 90.25 92.22 0.1M
2021-04-20 94.30 94.30 90.21 90.73 0.1M
2021-04-19 94.84 95.65 92.92 94.21 0.1M
2021-04-16 94.60 94.99 89.04 94.34 0.2M
2021-04-15 93.24 94.80 90.84 93.32 0.3M
2021-04-14 91.63 94.07 91.63 93.00 0.1M
2021-04-13 93.35 93.35 90.78 91.07 0.4M
2021-04-12 93.45 93.97 92.85 93.83 0.1M
2021-04-09 91.50 92.96 84.30 92.83 0.1M
2021-04-08 91.08 91.57 89.59 91.32 0.1M
2021-04-07 92.26 92.79 90.70 91.18 0.1M
2021-04-06 92.82 93.21 91.25 91.72 0.1M
2021-04-05 92.95 93.45 92.13 93.05 0.1M
2021-04-01 91.44 92.66 90.72 92.53 0.2M
2021-03-31 92.63 93.48 91.51 92.33 0.2M
2021-03-30 92.21 93.72 92.16 93.25 0.2M
2021-03-29 92.12 93.44 89.67 91.89 0.3M
2021-03-26 93.69 94.13 92.05 93.69 0.2M
2021-03-25 90.04 92.45 87.93 91.90 0.2M
2021-03-24 91.10 94.01 88.90 89.07 0.4M
2021-03-23 91.72 92.38 89.56 90.15 0.3M
2021-03-22 95.87 96.64 92.23 92.77 0.2M
2021-03-19 96.85 98.66 94.43 96.45 0.7M
2021-03-18 97.14 99.82 96.05 97.05 0.3M
2021-03-17 95.17 96.41 94.51 95.47 0.2M
2021-03-16 95.51 95.51 93.14 94.92 0.2M
2021-03-15 97.07 97.08 94.48 96.08 0.2M
2021-03-12 95.42 97.24 94.73 96.83 0.2M
2021-03-11 94.47 95.94 91.66 94.36 0.3M
2021-03-10 93.36 95.44 93.21 95.17 0.2M
2021-03-09 94.51 95.18 90.60 93.19 0.2M
2021-03-08 93.05 95.31 92.59 94.33 0.3M
2021-03-05 90.41 92.15 89.38 91.88 0.3M
2021-03-04 89.50 91.86 87.17 88.52 0.3M
2021-03-03 87.06 90.75 86.66 89.50 0.2M
2021-03-02 87.14 87.22 85.50 86.36 0.2M
2021-03-01 86.49 88.20 84.94 87.79 0.2M
2021-02-26 85.39 86.29 83.01 84.37 0.3M
2021-02-25 87.99 88.61 85.73 86.56 0.3M
2021-02-24 85.08 87.89 84.35 87.63 0.2M
2021-02-23 82.45 85.42 80.97 85.14 0.4M
2021-02-22 80.30 82.70 79.75 82.43 0.2M
2021-02-19 79.23 80.96 78.59 80.89 0.2M
2021-02-18 78.37 79.58 78.04 78.76 0.1M
2021-02-17 79.32 80.51 78.21 79.14 0.1M
2021-02-16 79.28 80.53 78.50 79.73 0.1M
2021-02-12 77.53 79.26 76.21 78.51 0.1M
2021-02-11 78.05 78.75 76.74 78.10 0.2M
2021-02-10 78.36 79.19 77.77 77.97 0.1M
2021-02-09 77.03 78.28 76.36 78.28 0.1M
2021-02-08 77.19 77.74 76.09 77.31 0.1M
2021-02-05 77.53 77.53 75.96 76.44 0.2M
2021-02-04 75.00 77.49 74.44 77.49 0.2M
2021-02-03 74.07 74.42 72.92 74.16 0.1M
2021-02-02 73.94 75.42 73.02 74.52 0.2M
2021-02-01 71.99 73.70 70.97 73.34 0.2M
2021-01-29 72.69 72.75 70.34 70.97 0.4M
2021-01-28 72.18 73.48 70.84 73.17 0.3M
2021-01-27 70.00 71.33 68.00 70.02 0.3M
2021-01-26 73.87 74.40 71.83 71.99 0.1M
2021-01-25 73.95 73.95 71.31 73.02 0.2M
2021-01-22 71.58 75.45 71.58 75.18 0.2M
2021-01-21 74.55 74.91 72.16 72.23 0.2M
2021-01-20 74.29 74.91 73.37 74.64 0.2M
2021-01-19 74.30 75.31 73.41 74.15 0.2M
2021-01-15 74.47 75.42 73.58 74.24 0.1M
2021-01-14 75.12 76.78 74.98 75.70 0.1M
2021-01-13 76.27 76.27 74.01 74.56 0.2M
2021-01-12 76.00 77.00 75.52 76.45 0.3M
2021-01-11 73.58 75.66 73.16 75.37 0.1M
2021-01-08 76.04 76.78 72.81 74.08 0.1M
2021-01-07 75.76 76.86 75.49 76.41 0.2M
2021-01-06 71.56 76.01 71.56 75.44 0.3M
2021-01-05 68.57 70.25 68.44 69.51 0.2M
2021-01-04 69.50 70.00 67.33 68.64 0.1M