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
2023-12-29 84.13 84.97 83.34 83.55 0.2M
2023-12-28 83.54 84.67 83.50 84.59 0.2M
2023-12-27 84.06 84.29 83.10 83.86 0.1M
2023-12-26 83.20 84.29 83.14 83.72 0.2M
2023-12-22 83.10 84.13 82.69 82.77 0.3M
2023-12-21 82.74 82.74 81.19 82.43 0.3M
2023-12-20 83.31 84.75 81.54 81.57 0.3M
2023-12-19 82.98 84.49 82.66 83.61 0.3M
2023-12-18 83.64 83.70 82.06 82.86 0.3M
2023-12-15 84.28 85.00 82.16 82.98 1.2M
2023-12-14 83.33 85.36 82.33 84.28 0.6M
2023-12-13 75.22 80.74 75.03 80.54 0.5M
2023-12-12 76.20 76.20 75.18 75.30 0.2M
2023-12-11 75.97 76.66 75.68 76.19 0.2M
2023-12-08 76.32 76.95 75.99 76.27 0.2M
2023-12-07 75.67 76.43 75.45 76.26 0.2M
2023-12-06 76.39 77.91 75.37 75.49 0.2M
2023-12-05 75.71 76.00 75.05 75.82 0.3M
2023-12-04 73.56 76.10 73.54 76.00 0.2M
2023-12-01 71.04 75.53 71.04 74.65 1.6M
2023-11-30 72.14 72.63 71.28 71.66 1.0M
2023-11-29 71.51 73.25 71.11 71.99 0.3M
2023-11-28 70.77 70.92 69.96 70.73 0.3M
2023-11-27 70.90 71.32 70.34 70.96 0.3M
2023-11-24 71.56 72.08 71.03 71.30 0.1M
2023-11-22 71.88 71.88 70.96 71.53 0.2M
2023-11-21 71.83 72.09 70.70 70.97 0.2M
2023-11-20 72.70 73.31 72.19 72.35 0.4M
2023-11-17 72.63 73.48 71.69 73.00 0.4M
2023-11-16 73.71 73.71 71.68 71.78 0.4M
2023-11-15 71.97 74.13 71.97 73.96 0.5M
2023-11-14 69.65 72.67 69.65 72.19 0.3M
2023-11-13 66.15 66.93 65.63 66.79 0.2M
2023-11-10 66.33 66.78 65.63 66.53 0.1M
2023-11-09 67.39 69.17 65.48 65.92 0.2M
2023-11-08 67.52 67.61 66.61 67.43 0.2M
2023-11-07 68.13 68.34 67.18 67.48 0.1M
2023-11-06 69.38 69.47 67.75 68.35 0.4M
2023-11-03 68.95 71.16 68.95 69.32 0.4M
2023-11-02 64.50 66.96 64.48 66.93 0.5M
2023-11-01 62.42 63.57 62.00 63.49 0.3M
2023-10-31 62.65 63.44 62.38 62.72 0.2M
2023-10-30 62.92 63.23 61.72 62.82 0.2M
2023-10-27 63.59 63.59 61.18 62.09 0.2M
2023-10-26 64.17 65.91 63.13 63.75 0.4M
2023-10-25 58.92 62.77 58.92 62.28 0.4M
2023-10-24 61.81 62.50 60.32 61.33 0.3M
2023-10-23 60.72 62.36 60.64 61.04 0.3M
2023-10-20 62.54 62.54 60.58 60.91 0.3M
2023-10-19 63.51 64.48 62.32 62.44 0.3M
2023-10-18 64.32 65.15 63.16 63.34 0.2M
2023-10-17 63.08 66.16 63.08 65.19 0.3M
2023-10-16 62.49 63.62 62.24 63.48 0.3M
2023-10-13 62.75 63.21 61.38 61.79 0.3M
2023-10-12 63.00 63.00 61.54 62.21 0.2M
2023-10-11 63.08 64.03 62.54 62.98 0.2M
2023-10-10 61.98 63.31 61.85 63.08 0.2M
2023-10-09 60.92 61.96 60.32 61.63 0.1M
2023-10-06 60.27 62.23 59.79 61.73 0.3M
2023-10-05 58.88 61.32 58.81 61.12 0.2M
2023-10-04 58.73 59.46 57.91 59.19 0.2M
2023-10-03 59.74 59.75 58.07 58.65 0.2M
2023-10-02 62.07 62.07 60.11 60.30 0.2M
2023-09-29 62.10 63.14 61.90 62.05 0.3M
2023-09-28 61.15 62.14 60.79 61.53 0.3M
2023-09-27 62.41 62.42 60.32 61.00 0.2M
2023-09-26 62.05 63.26 61.73 61.97 0.3M
2023-09-25 60.85 62.89 60.38 62.84 0.3M
2023-09-22 61.17 61.32 60.34 61.04 0.2M
2023-09-21 60.76 61.50 60.20 61.03 0.2M
2023-09-20 62.06 62.82 61.15 61.32 0.2M
2023-09-19 62.25 63.42 61.33 61.58 0.2M
2023-09-18 63.23 63.53 61.94 62.12 0.2M
2023-09-15 64.27 65.10 63.10 63.27 0.6M
2023-09-14 64.10 64.72 63.54 64.43 0.3M
2023-09-13 63.67 65.03 62.80 63.85 0.4M
2023-09-12 61.49 62.25 60.44 61.87 0.4M
2023-09-11 62.05 62.93 61.12 61.28 0.2M
2023-09-08 61.18 62.23 59.92 61.76 0.3M
2023-09-07 61.15 61.82 60.18 61.13 0.3M
2023-09-06 62.94 63.38 61.48 61.77 0.2M
2023-09-05 64.09 64.30 63.18 63.29 0.3M
2023-09-01 63.81 65.35 63.65 64.60 0.4M
2023-08-31 63.44 64.01 62.91 63.21 0.4M
2023-08-30 63.69 63.89 62.77 63.47 0.2M
2023-08-29 63.55 64.33 62.92 63.96 0.2M
2023-08-28 63.50 64.66 63.29 63.61 0.2M
2023-08-25 64.66 65.28 62.95 63.13 0.3M
2023-08-24 63.40 64.89 63.40 64.40 0.2M
2023-08-23 63.10 64.27 62.79 63.74 0.1M
2023-08-22 64.93 65.16 63.21 63.24 0.2M
2023-08-21 65.40 65.61 64.36 65.29 0.2M
2023-08-18 64.70 66.11 64.70 65.45 0.2M
2023-08-17 65.45 65.81 64.81 65.54 0.2M
2023-08-16 65.70 66.44 64.81 64.95 0.2M
2023-08-15 66.68 66.81 65.37 65.83 0.2M
2023-08-14 68.47 68.49 67.42 67.78 0.2M
2023-08-11 69.02 69.68 69.02 69.27 0.3M
2023-08-10 70.32 71.06 69.23 69.58 0.2M
2023-08-09 70.37 70.61 69.24 70.01 0.2M
2023-08-08 70.27 70.72 68.51 70.65 0.3M
2023-08-07 72.35 72.72 71.60 72.49 0.3M
2023-08-04 70.49 72.23 70.49 71.72 0.3M
2023-08-03 69.08 70.92 68.56 70.69 0.3M
2023-08-02 68.00 69.47 67.29 69.34 0.5M
2023-08-01 71.00 71.00 68.48 69.48 0.5M
2023-07-31 70.56 71.70 70.37 71.00 4.8M
2023-07-28 71.14 71.74 70.07 70.66 0.5M
2023-07-27 72.71 72.80 69.45 70.16 0.6M
2023-07-26 71.32 72.91 70.35 72.52 0.6M
2023-07-25 68.89 70.26 68.05 68.86 0.5M
2023-07-24 67.04 69.60 66.97 69.36 0.5M
2023-07-21 69.35 69.41 66.79 67.05 0.6M
2023-07-20 70.18 70.18 67.50 68.73 0.4M
2023-07-19 67.82 70.24 67.10 70.17 0.7M
2023-07-18 64.31 67.47 64.07 67.22 0.5M
2023-07-17 62.60 64.84 62.33 63.94 0.5M
2023-07-14 64.39 64.52 61.73 62.51 0.6M
2023-07-13 63.20 64.49 62.68 63.82 0.4M
2023-07-12 62.61 63.58 61.93 62.80 0.3M
2023-07-11 60.41 61.24 59.72 61.11 0.4M
2023-07-10 60.04 61.36 59.27 60.00 0.4M
2023-07-07 58.69 60.92 57.84 60.14 0.9M
2023-07-06 59.58 59.58 58.17 59.19 0.3M
2023-07-05 61.08 61.57 59.99 60.43 0.2M
2023-07-03 61.01 62.64 61.01 61.93 0.2M
2023-06-30 62.72 62.76 60.66 60.90 0.3M
2023-06-29 62.11 63.27 61.80 61.99 0.3M
2023-06-28 60.99 61.73 59.95 61.31 0.3M
2023-06-27 59.28 61.65 58.11 61.32 0.4M
2023-06-26 57.79 59.62 57.75 58.98 0.5M
2023-06-23 56.66 57.82 56.31 57.40 0.6M
2023-06-22 59.28 59.28 57.19 57.48 0.4M
2023-06-21 60.92 60.92 59.34 59.43 0.5M
2023-06-20 62.80 63.33 60.93 61.28 0.5M
2023-06-16 64.67 64.67 62.49 63.16 1.0M
2023-06-15 63.53 64.96 63.53 64.24 0.3M
2023-06-14 66.58 67.10 63.98 64.29 0.3M
2023-06-13 63.98 66.76 63.54 66.42 0.3M
2023-06-12 65.75 67.35 62.77 63.85 0.6M
2023-06-09 66.22 66.78 64.97 65.75 0.2M
2023-06-08 66.82 66.97 64.93 66.60 0.2M
2023-06-07 66.34 68.14 65.50 67.24 0.6M
2023-06-06 61.92 67.03 59.65 65.47 0.4M
2023-06-05 63.16 63.68 61.43 62.09 0.4M
2023-06-02 59.85 63.70 59.51 63.60 0.4M
2023-06-01 57.04 59.00 56.00 58.76 0.3M
2023-05-31 59.04 59.55 56.38 56.64 0.4M
2023-05-30 59.83 59.89 58.23 59.58 0.2M
2023-05-26 59.09 59.71 58.22 59.62 0.2M
2023-05-25 59.53 60.75 58.56 59.33 0.3M
2023-05-24 60.66 60.85 59.63 60.29 0.2M
2023-05-23 59.72 63.05 59.40 61.33 0.4M
2023-05-22 58.87 60.09 57.74 59.72 0.3M
2023-05-19 60.49 60.51 57.31 58.17 0.4M
2023-05-18 59.23 60.27 58.43 59.92 0.3M
2023-05-17 56.68 59.81 56.37 59.36 0.4M
2023-05-16 57.50 58.65 55.64 55.66 0.3M
2023-05-15 54.95 57.47 54.47 57.18 0.3M
2023-05-12 54.84 55.65 53.69 54.73 0.2M
2023-05-11 55.30 56.03 54.46 54.54 0.4M
2023-05-10 57.88 58.09 55.96 56.33 0.3M
2023-05-09 56.08 57.22 55.17 56.76 0.4M
2023-05-08 58.24 59.26 55.46 55.79 0.3M
2023-05-05 57.92 58.20 55.89 57.88 0.6M
2023-05-04 53.89 54.97 50.68 54.27 0.7M
2023-05-03 56.81 58.47 55.24 55.72 0.5M
2023-05-02 59.74 60.01 55.04 56.09 0.6M
2023-05-01 62.99 63.70 60.16 60.27 0.5M
2023-04-28 62.47 64.58 62.19 63.61 3.9M
2023-04-27 61.78 63.80 61.78 63.18 0.7M
2023-04-26 60.91 63.00 60.00 61.55 0.7M
2023-04-25 56.93 57.26 55.70 55.80 0.6M
2023-04-24 58.33 59.11 57.51 57.93 0.4M
2023-04-21 58.22 58.31 57.38 58.27 0.3M
2023-04-20 59.05 59.41 57.86 58.33 0.3M
2023-04-19 58.48 60.35 57.70 59.78 0.4M
2023-04-18 60.19 60.19 57.98 58.11 0.2M
2023-04-17 57.72 60.08 57.17 60.03 0.3M
2023-04-14 59.90 60.13 57.67 58.19 0.3M
2023-04-13 57.74 59.78 57.14 59.36 0.4M
2023-04-12 57.95 58.27 57.16 57.48 0.4M
2023-04-11 59.26 59.99 57.65 57.71 0.3M
2023-04-10 57.74 59.29 57.48 58.15 0.5M
2023-04-06 57.71 58.72 57.71 58.25 0.4M
2023-04-05 56.51 58.46 56.25 58.19 0.6M
2023-04-04 57.77 59.00 56.00 57.54 0.6M
2023-04-03 58.18 58.86 57.00 57.28 0.4M
2023-03-31 59.29 59.59 56.85 57.72 0.8M
2023-03-30 60.45 60.66 58.56 58.64 0.4M
2023-03-29 60.27 60.27 58.33 59.67 0.6M
2023-03-28 59.01 61.25 58.32 58.88 0.6M
2023-03-27 62.03 63.01 59.11 59.25 0.6M
2023-03-24 57.96 59.49 57.40 59.31 1.0M
2023-03-23 61.08 61.42 58.46 58.68 0.5M
2023-03-22 64.10 64.58 60.28 60.44 0.4M
2023-03-21 64.43 66.47 62.38 64.19 0.6M
2023-03-20 60.36 64.76 60.27 60.46 0.7M
2023-03-17 61.45 62.58 57.38 58.27 1.7M
2023-03-16 62.99 67.99 62.27 65.28 0.8M
2023-03-15 62.55 64.79 60.95 64.50 1.1M
2023-03-14 71.99 75.20 62.77 64.13 1.3M
2023-03-13 72.55 72.55 51.28 65.08 2.5M
2023-03-10 77.75 79.84 75.56 77.09 0.4M
2023-03-09 85.85 85.85 79.75 79.76 0.3M
2023-03-08 86.00 86.50 85.39 86.17 0.2M
2023-03-07 88.04 88.41 85.33 85.81 0.1M
2023-03-06 88.82 89.21 87.89 88.32 0.1M
2023-03-03 88.33 89.09 87.33 88.85 0.1M
2023-03-02 89.23 89.23 87.02 88.03 0.2M
2023-03-01 90.22 90.65 89.59 89.95 0.2M
2023-02-28 91.38 91.99 90.03 90.66 0.2M
2023-02-27 91.34 92.07 90.78 91.06 0.2M
2023-02-24 90.71 91.19 89.89 91.17 0.2M
2023-02-23 90.88 91.58 90.28 91.26 0.2M
2023-02-22 90.71 91.29 89.98 90.79 0.2M
2023-02-21 91.30 91.30 90.00 90.99 0.2M
2023-02-17 91.25 91.88 90.49 91.67 0.4M
2023-02-16 90.66 91.25 89.82 90.76 0.1M
2023-02-15 90.83 91.96 90.32 91.43 0.1M
2023-02-14 91.34 91.83 89.98 91.19 0.2M
2023-02-13 90.87 91.77 90.82 91.77 0.1M
2023-02-10 90.62 91.82 90.43 90.83 0.2M
2023-02-09 91.95 92.48 90.36 90.94 0.2M
2023-02-08 91.31 92.50 90.24 91.51 0.1M
2023-02-07 90.83 92.68 90.60 91.96 0.2M
2023-02-06 91.25 91.91 90.44 91.49 0.2M
2023-02-03 90.81 92.49 90.00 91.16 0.3M
2023-02-02 90.27 91.37 88.87 91.28 0.4M
2023-02-01 89.69 91.61 89.01 90.20 0.2M
2023-01-31 88.06 90.61 87.20 90.19 1.1M
2023-01-30 87.74 88.12 87.00 88.06 0.2M
2023-01-27 87.93 88.21 86.98 87.84 0.2M
2023-01-26 87.77 88.87 87.16 87.71 0.2M
2023-01-25 85.61 89.99 85.40 87.99 0.3M
2023-01-24 86.75 86.76 85.35 85.35 0.2M
2023-01-23 85.54 86.75 84.50 86.57 0.2M
2023-01-20 83.73 85.24 83.21 85.13 0.2M
2023-01-19 81.97 83.99 81.47 82.85 0.1M
2023-01-18 85.37 85.37 82.33 82.66 0.2M
2023-01-17 87.08 87.08 85.17 85.37 0.2M
2023-01-13 85.85 87.75 85.16 86.91 0.1M
2023-01-12 85.69 86.99 85.15 86.65 0.2M
2023-01-11 84.55 85.49 84.42 85.10 0.2M
2023-01-10 84.16 84.90 83.75 84.57 0.2M
2023-01-09 84.55 85.48 83.84 84.25 0.2M
2023-01-06 82.76 84.71 82.01 84.50 0.2M
2023-01-05 81.59 82.04 80.57 81.92 0.2M
2023-01-04 83.28 84.31 82.09 82.21 0.2M
2023-01-03 83.84 84.41 81.79 82.56 0.2M