stockNASDAQ: UMBF • 28 Days Updates
UMB Financial Corporation (UMBF)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
UMB Financial CorporationNASDAQ: UMBF
Latest Close
$139.49
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesUMBF session performance
✓ Latest Close USD
$139.49
Latest session close
$-12.55vs period start
Period Return % % GAIN
-8.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$153.32 / $137.56
Period range envelope
$15.76channel spread
Total Volume SHARES
9.41M
Period turnover
Avg: 470.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $139.49 | +0.09% | $141.50 | $138.16 | 531.7K |
| Sep 10, 2026 | $139.37 | -1.31% | $140.76 | $138.62 | 425.1K |
| Sep 09, 2026 | $141.22 | -0.93% | $142.94 | $140.73 | 541.6K |
| Sep 08, 2026 | $142.55 | -0.84% | $144.10 | $142.41 | 766.8K |
| Sep 04, 2026 | $143.76 | +0.62% | $144.36 | $142.88 | 400.2K |
| Sep 03, 2026 | $143.44 | +0.53% | $144.21 | $141.58 | 408.7K |
| Sep 02, 2026 | $141.91 | +2.87% | $142.71 | $138.53 | 671.1K |
| Sep 01, 2026 | $137.95 | -2.60% | $141.63 | $137.56 | 571.1K |
| Aug 31, 2026 | $141.63 | -2.05% | $144.60 | $140.90 | 505.7K |
| Aug 28, 2026 | $144.59 | +0.03% | $145.64 | $143.90 | 467.7K |
| Aug 27, 2026 | $144.54 | +0.84% | $145.07 | $141.96 | 564.2K |
| Aug 26, 2026 | $143.34 | -0.16% | $144.72 | $143.19 | 295.8K |
| Aug 25, 2026 | $143.57 | -0.27% | $144.48 | $142.38 | 323.2K |
| Aug 24, 2026 | $143.96 | -0.81% | $146.79 | $143.64 | 262.2K |
| Aug 21, 2026 | $145.14 | -0.49% | $147.75 | $144.01 | 379.8K |
Page 1 of 2