UMB Financial

UMBF
🏛️ usa →
118.49
Last Update: 2025-09-29
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
2022-12-30 83.74 84.53 83.30 83.52 0.1M
2022-12-29 82.93 84.48 82.60 84.08 0.1M
2022-12-28 82.65 83.05 82.22 82.29 0.1M
2022-12-27 82.47 82.82 81.27 82.33 0.1M
2022-12-23 81.38 82.62 80.43 82.17 0.2M
2022-12-22 81.19 81.39 79.71 81.30 0.1M
2022-12-21 80.46 82.23 80.24 81.68 0.2M
2022-12-20 78.39 80.30 78.21 79.76 0.2M
2022-12-19 77.93 78.73 77.48 78.45 0.2M
2022-12-16 77.79 78.60 76.97 77.72 1.0M
2022-12-15 78.76 79.61 77.40 77.84 0.2M
2022-12-14 80.85 81.75 79.49 79.66 0.2M
2022-12-13 83.26 84.06 80.48 81.22 0.2M
2022-12-12 80.94 82.11 79.78 81.63 0.2M
2022-12-09 80.96 81.70 80.28 81.02 0.2M
2022-12-08 81.64 82.56 80.45 81.53 0.2M
2022-12-07 80.58 81.53 79.83 81.19 0.2M
2022-12-06 81.38 82.33 80.15 80.66 0.2M
2022-12-05 84.35 84.35 80.88 81.66 0.2M
2022-12-02 84.05 85.21 82.23 85.19 0.2M
2022-12-01 85.79 85.79 84.47 84.75 0.1M
2022-11-30 83.51 85.61 81.76 85.52 0.4M
2022-11-29 83.53 84.29 82.99 83.75 0.1M
2022-11-28 84.74 84.89 83.06 83.46 0.1M
2022-11-25 84.31 85.66 84.23 85.46 0.1M
2022-11-23 84.12 84.50 83.46 83.88 0.1M
2022-11-22 83.90 87.77 83.63 84.26 0.1M
2022-11-21 85.02 85.13 82.99 83.61 0.1M
2022-11-18 84.19 86.72 83.02 84.86 0.2M
2022-11-17 82.64 82.96 81.35 82.74 0.2M
2022-11-16 84.23 84.44 82.39 83.09 0.1M
2022-11-15 84.89 85.76 83.28 84.19 0.1M
2022-11-14 84.84 85.31 83.65 83.74 0.2M
2022-11-11 85.59 86.84 85.00 85.26 0.1M
2022-11-10 84.31 85.98 83.96 85.80 0.2M
2022-11-09 81.99 82.68 81.58 82.15 0.1M
2022-11-08 83.01 83.72 81.82 82.46 0.1M
2022-11-07 82.59 83.70 82.02 83.03 0.1M
2022-11-04 82.00 82.64 81.08 82.58 0.1M
2022-11-03 80.60 82.14 79.56 81.07 0.2M
2022-11-02 82.49 83.62 81.00 81.06 0.2M
2022-11-01 83.57 84.12 82.12 82.74 0.2M
2022-10-31 80.02 83.38 80.02 83.22 0.5M
2022-10-28 78.14 80.71 77.81 80.49 0.3M
2022-10-27 80.47 80.63 77.48 77.66 0.3M
2022-10-26 84.25 86.80 78.07 80.16 0.9M
2022-10-25 88.66 89.89 88.53 89.37 0.3M
2022-10-24 88.25 89.31 87.89 88.68 0.2M
2022-10-21 87.35 88.30 85.70 87.48 0.2M
2022-10-20 90.64 90.64 86.41 86.78 0.2M
2022-10-19 90.30 91.36 89.02 90.33 0.2M
2022-10-18 92.26 92.70 90.30 91.26 0.2M
2022-10-17 89.62 91.22 89.00 90.83 0.2M
2022-10-14 90.88 91.49 88.11 88.41 0.2M
2022-10-13 85.65 90.85 85.06 90.30 0.2M
2022-10-12 87.03 88.09 86.12 86.61 0.2M
2022-10-11 86.72 87.98 86.23 87.07 0.2M
2022-10-10 87.32 88.10 86.61 87.13 0.1M
2022-10-07 88.44 89.08 86.44 86.64 0.1M
2022-10-06 89.13 89.80 88.58 89.52 0.1M
2022-10-05 89.20 90.03 88.75 89.83 0.1M
2022-10-04 87.36 90.58 87.36 90.58 0.1M
2022-10-03 85.46 87.02 84.26 86.76 0.1M
2022-09-30 85.05 86.57 84.02 84.29 0.2M
2022-09-29 85.07 85.30 83.80 85.18 0.2M
2022-09-28 85.22 86.57 84.46 85.86 0.2M
2022-09-27 87.48 88.03 84.22 84.84 0.2M
2022-09-26 86.88 88.07 86.87 87.30 0.1M
2022-09-23 87.98 88.16 86.39 87.51 0.1M
2022-09-22 90.17 90.17 88.29 88.88 0.1M
2022-09-21 91.46 92.27 90.04 90.17 0.1M
2022-09-20 90.47 91.27 90.08 91.02 0.1M
2022-09-19 88.78 91.33 88.78 91.09 0.1M
2022-09-16 89.40 90.14 87.91 89.53 0.4M
2022-09-15 88.65 90.49 88.65 89.70 0.1M
2022-09-14 88.10 89.16 87.56 89.08 0.2M
2022-09-13 89.85 90.28 87.61 87.93 0.2M
2022-09-12 90.36 91.42 90.01 91.13 0.2M
2022-09-09 89.83 90.85 88.85 90.36 0.1M
2022-09-08 88.51 89.99 88.38 89.93 0.2M
2022-09-07 87.43 89.58 85.92 89.32 0.1M
2022-09-06 89.44 89.81 87.11 87.93 0.1M
2022-09-02 90.24 91.27 88.51 88.88 0.1M
2022-09-01 89.41 89.89 88.57 89.82 0.6M
2022-08-31 91.48 92.34 89.47 89.47 0.2M
2022-08-30 90.19 91.08 89.81 90.95 0.2M
2022-08-29 90.93 90.93 89.48 89.75 0.1M
2022-08-26 93.48 93.48 91.12 91.21 0.1M
2022-08-25 91.95 93.15 91.95 93.12 0.1M
2022-08-24 92.58 92.73 91.64 91.78 0.1M
2022-08-23 94.68 96.09 92.62 92.65 0.2M
2022-08-22 95.41 95.74 94.36 94.81 0.2M
2022-08-19 98.41 98.52 96.30 96.54 0.2M
2022-08-18 98.82 99.14 97.70 98.81 0.2M
2022-08-17 97.98 99.08 97.65 98.70 0.1M
2022-08-16 98.65 99.19 98.06 98.80 0.1M
2022-08-15 96.58 98.72 96.58 98.48 0.1M
2022-08-12 96.13 97.71 95.56 97.47 0.1M
2022-08-11 95.68 95.82 94.74 95.63 0.1M
2022-08-10 94.36 95.16 93.56 94.73 0.1M
2022-08-09 92.86 93.44 92.37 93.34 0.2M
2022-08-08 93.33 94.14 92.34 92.81 0.1M
2022-08-05 92.38 93.50 92.32 93.19 0.2M
2022-08-04 91.71 92.79 90.87 92.62 0.2M
2022-08-03 91.78 91.93 89.89 91.47 0.2M
2022-08-02 90.68 91.64 89.90 90.86 0.2M
2022-08-01 89.46 90.97 89.02 90.77 0.3M
2022-07-29 90.34 90.86 89.79 90.50 0.5M
2022-07-28 91.81 92.25 89.77 89.83 0.3M
2022-07-27 92.50 94.22 90.60 91.42 0.4M
2022-07-26 91.36 92.43 91.17 92.11 0.3M
2022-07-25 90.45 91.93 90.13 91.76 0.4M
2022-07-22 90.41 90.68 89.09 89.75 0.1M
2022-07-21 89.56 90.15 88.63 90.13 0.1M
2022-07-20 88.14 89.63 87.91 89.48 0.2M
2022-07-19 87.28 89.01 87.28 88.66 0.2M
2022-07-18 87.21 88.35 86.06 86.16 0.2M
2022-07-15 86.27 87.50 85.47 86.84 0.2M
2022-07-14 84.66 84.78 83.07 84.68 0.1M
2022-07-13 87.10 87.38 85.52 85.96 0.1M
2022-07-12 87.50 88.91 87.14 87.49 0.2M
2022-07-11 88.17 88.76 87.50 88.21 0.1M
2022-07-08 89.30 89.83 88.74 88.99 0.1M
2022-07-07 88.56 89.35 86.11 89.05 0.2M
2022-07-06 87.41 88.38 85.84 88.17 0.2M
2022-07-05 85.74 87.85 82.68 87.82 0.1M
2022-07-01 85.75 87.31 84.96 87.13 0.2M
2022-06-30 85.10 86.64 84.52 86.10 0.1M
2022-06-29 88.12 88.12 86.04 86.56 0.1M
2022-06-28 88.68 89.47 87.36 87.49 0.1M
2022-06-27 88.62 88.90 86.05 88.00 0.2M
2022-06-24 86.14 88.34 85.49 88.03 0.4M
2022-06-23 85.71 85.95 84.30 85.30 0.1M
2022-06-22 84.72 86.21 84.72 85.99 0.2M
2022-06-21 86.46 86.90 84.54 85.53 0.3M
2022-06-17 82.92 84.96 82.24 84.83 0.8M
2022-06-16 83.79 83.79 81.57 82.10 0.2M
2022-06-15 85.55 86.32 84.31 85.19 0.2M
2022-06-14 84.69 85.22 83.24 84.45 0.2M
2022-06-13 82.89 85.69 82.25 84.23 0.3M
2022-06-10 86.61 87.49 84.33 84.96 0.2M
2022-06-09 90.85 91.57 88.29 88.39 0.4M
2022-06-08 92.25 92.25 90.47 91.40 0.3M
2022-06-07 91.34 92.72 91.01 92.63 0.2M
2022-06-06 92.79 93.50 91.60 92.10 0.2M
2022-06-03 92.53 92.88 91.66 92.21 0.1M
2022-06-02 91.21 93.28 89.63 93.28 0.1M
2022-06-01 92.44 92.44 90.05 91.46 0.1M
2022-05-31 91.50 92.97 90.73 92.35 0.7M
2022-05-27 91.25 92.79 91.25 92.41 0.4M
2022-05-26 89.93 91.96 88.97 91.37 0.2M
2022-05-25 88.54 90.06 88.35 89.19 0.1M
2022-05-24 88.57 89.32 86.89 88.54 0.2M
2022-05-23 88.71 90.34 88.02 88.96 0.1M
2022-05-20 87.89 88.80 85.97 87.52 0.2M
2022-05-19 87.63 89.02 87.18 87.45 0.3M
2022-05-18 89.50 90.35 88.09 88.52 0.1M
2022-05-17 90.43 91.01 89.77 90.81 0.1M
2022-05-16 88.91 89.73 87.67 88.94 0.2M
2022-05-13 90.61 91.18 88.38 89.59 0.2M
2022-05-12 88.97 90.06 88.09 89.95 0.2M
2022-05-11 90.60 92.08 89.16 89.20 0.1M
2022-05-10 91.64 92.42 89.13 90.33 0.2M
2022-05-09 89.48 92.04 89.11 91.02 0.2M
2022-05-06 90.11 91.22 88.57 90.23 0.2M
2022-05-05 92.37 92.41 89.39 90.54 0.2M
2022-05-04 91.55 93.76 90.27 93.38 0.2M
2022-05-03 90.90 92.32 90.13 91.67 0.2M
2022-05-02 90.76 91.74 89.18 90.84 0.2M
2022-04-29 92.87 94.18 89.71 90.18 0.6M
2022-04-28 95.00 95.42 91.53 93.56 0.3M
2022-04-27 91.35 94.42 91.03 94.02 0.3M
2022-04-26 92.21 93.55 90.97 91.35 0.2M
2022-04-25 92.95 93.94 90.97 93.78 0.3M
2022-04-22 96.07 96.83 93.61 93.62 0.2M
2022-04-21 98.05 98.63 95.74 96.31 0.2M
2022-04-20 97.15 98.26 96.97 97.29 0.1M
2022-04-19 93.74 96.69 93.44 96.40 0.2M
2022-04-18 92.71 94.05 92.50 93.32 0.2M
2022-04-14 94.67 95.80 92.99 93.18 0.1M
2022-04-13 93.01 94.65 92.60 94.59 0.2M
2022-04-12 94.45 95.00 92.63 93.00 0.2M
2022-04-11 92.91 94.83 92.91 94.01 0.2M
2022-04-08 94.12 98.22 92.90 93.15 0.3M
2022-04-07 95.45 95.45 93.20 94.13 0.3M
2022-04-06 96.27 96.82 94.90 94.92 0.2M
2022-04-05 96.85 97.53 95.97 96.17 0.1M
2022-04-04 97.63 97.63 95.68 96.67 0.1M
2022-04-01 98.00 99.27 96.77 97.61 0.3M
2022-03-31 98.12 99.51 97.05 97.16 0.2M
2022-03-30 101.91 102.08 97.62 98.38 0.2M
2022-03-29 100.97 102.48 98.90 101.54 0.2M
2022-03-28 100.74 100.99 98.86 99.80 0.1M
2022-03-25 99.86 101.59 99.06 101.47 0.1M
2022-03-24 99.07 99.75 97.51 99.34 0.1M
2022-03-23 101.35 101.35 97.62 98.02 0.1M
2022-03-22 101.46 102.95 101.17 101.76 0.2M
2022-03-21 100.87 101.96 99.45 100.53 0.3M
2022-03-18 101.99 101.99 99.25 100.00 0.7M
2022-03-17 100.75 101.69 99.16 101.00 0.2M
2022-03-16 101.60 102.83 98.90 102.09 0.2M
2022-03-15 101.16 102.48 98.91 100.42 0.2M
2022-03-14 100.50 102.13 99.63 100.36 0.2M
2022-03-11 98.67 100.50 98.67 99.24 0.2M
2022-03-10 95.98 98.19 95.55 97.95 0.1M
2022-03-09 99.03 100.13 97.30 97.38 0.2M
2022-03-08 96.31 99.45 95.89 96.95 0.2M
2022-03-07 97.41 98.48 95.01 95.24 0.2M
2022-03-04 98.74 101.07 96.96 98.27 0.1M
2022-03-03 101.61 101.61 99.89 100.58 0.2M
2022-03-02 97.00 102.20 97.00 101.46 0.2M
2022-03-01 100.94 101.18 95.52 96.44 0.6M
2022-02-28 100.69 102.20 100.46 101.86 0.2M
2022-02-25 99.19 102.75 97.89 102.68 0.2M
2022-02-24 96.46 99.27 95.63 98.97 0.3M
2022-02-23 102.21 103.09 99.08 99.46 0.1M
2022-02-22 101.54 102.76 100.58 101.43 0.2M
2022-02-18 101.43 103.02 101.25 102.09 0.2M
2022-02-17 102.83 103.40 101.56 101.79 0.2M
2022-02-16 102.92 104.38 99.51 103.95 0.2M
2022-02-15 103.09 104.67 96.14 104.08 0.2M
2022-02-14 103.03 104.12 101.74 102.37 0.2M
2022-02-11 102.48 104.54 101.90 102.93 0.3M
2022-02-10 102.94 104.18 102.28 102.80 0.3M
2022-02-09 104.71 106.08 102.90 103.23 0.2M
2022-02-08 103.20 104.85 102.80 104.37 0.2M
2022-02-07 103.44 104.49 102.01 102.54 0.2M
2022-02-04 100.81 104.01 100.57 103.35 0.2M
2022-02-03 101.37 102.90 99.70 100.81 0.2M
2022-02-02 102.00 102.00 99.94 101.67 0.2M
2022-02-01 98.69 102.03 97.72 101.88 0.3M
2022-01-31 97.19 99.46 95.64 98.45 2.2M
2022-01-28 96.10 98.35 95.45 98.22 0.5M
2022-01-27 97.70 100.47 95.52 96.11 0.5M
2022-01-26 100.00 101.67 94.52 96.19 0.5M
2022-01-25 101.92 102.95 99.57 101.45 0.5M
2022-01-24 99.02 103.71 98.89 103.24 0.3M
2022-01-21 100.16 102.54 100.07 100.53 0.3M
2022-01-20 104.00 104.95 101.04 101.14 0.4M
2022-01-19 109.63 109.63 103.86 103.93 0.5M
2022-01-18 111.70 112.24 109.04 109.31 0.2M
2022-01-14 109.58 111.83 108.66 111.41 0.2M
2022-01-13 110.25 111.26 109.58 110.55 0.1M
2022-01-12 110.10 110.80 108.82 109.83 0.2M
2022-01-11 109.46 109.78 107.70 109.64 0.2M
2022-01-10 109.66 110.34 107.86 108.89 0.3M
2022-01-07 110.58 111.42 109.48 109.54 0.2M
2022-01-06 107.63 110.45 107.08 110.09 0.2M
2022-01-05 108.44 109.13 106.20 106.32 0.2M
2022-01-04 105.32 109.66 105.32 108.13 0.4M
2022-01-03 106.80 108.94 105.89 107.43 0.3M