UMB Financial - 41 Year Stock Price History | UMBF
Historical daily share price chart and data for UMB Financial since 1984 adjusted for splits and dividends. The latest closing stock price for UMB Financial as of May 30, 2025 is 103.12.
- The all-time high UMB Financial stock closing price was 126.69 on November 25, 2024.
- The UMB Financial 52-week high stock price is 129.94, which is 26% above the current share price.
- The UMB Financial 52-week low stock price is 78.91, which is 23.5% below the current share price.
- The average UMB Financial stock price for the last 52 weeks is 104.17.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| UMB Financial Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
105.0792 |
111.3560 |
122.0840 |
86.4000 |
103.1200 |
-8.27% |
| 2024 |
93.2042 |
82.1901 |
126.6940 |
76.5310 |
112.4220 |
37.34% |
| 2023 |
66.8008 |
79.1662 |
88.1798 |
52.2696 |
81.8570 |
2.21% |
| 2022 |
87.1212 |
101.3100 |
105.0640 |
74.1205 |
80.0867 |
-19.97% |
| 2021 |
87.1212 |
63.8038 |
101.8280 |
63.8038 |
100.0660 |
56.04% |
| 2020 |
51.5612 |
62.7521 |
67.0600 |
38.8856 |
64.1291 |
2.64% |
| 2019 |
59.2284 |
55.3067 |
64.3441 |
54.7152 |
62.4790 |
14.71% |
| 2018 |
64.5341 |
63.3903 |
70.7799 |
52.0639 |
54.4670 |
-13.86% |
| 2017 |
63.8914 |
66.3702 |
70.4859 |
55.4914 |
63.2321 |
-5.37% |
| 2016 |
49.3093 |
38.6936 |
69.9400 |
34.8916 |
66.8208 |
68.39% |
| 2015 |
44.0392 |
46.9373 |
49.0640 |
39.5801 |
39.6824 |
-16.65% |
| 2014 |
48.9264 |
51.9529 |
56.0564 |
43.8733 |
47.6068 |
-10.12% |
| 2013 |
44.2312 |
36.4547 |
53.6585 |
35.4655 |
52.9664 |
49.07% |
| 2012 |
36.6475 |
30.5487 |
42.0821 |
30.4930 |
35.5304 |
19.87% |
| 2011 |
30.5358 |
33.2751 |
35.5638 |
24.4798 |
29.6415 |
-8.21% |
| 2010 |
29.4989 |
30.1091 |
34.1522 |
24.5841 |
32.2932 |
7.44% |
| 2009 |
30.8280 |
36.7578 |
36.7578 |
25.7025 |
30.0556 |
-18.42% |
| 2008 |
35.1073 |
27.6723 |
51.9180 |
27.0365 |
36.8402 |
29.90% |
| 2007 |
28.8766 |
26.9788 |
33.9977 |
25.8640 |
28.3599 |
6.62% |
| 2006 |
24.9748 |
23.4047 |
27.5789 |
23.1634 |
26.5999 |
15.98% |
| 2005 |
21.3870 |
19.7977 |
24.3092 |
18.8750 |
22.9346 |
14.50% |
| 2004 |
17.7655 |
16.6885 |
20.6002 |
16.2329 |
20.0310 |
21.17% |
| 2003 |
15.0078 |
13.1711 |
17.8285 |
12.3757 |
16.5320 |
26.56% |
| 2002 |
14.1767 |
13.7010 |
17.0922 |
12.4430 |
13.0622 |
-2.47% |
| 2001 |
12.5571 |
11.3829 |
14.3982 |
10.9130 |
13.3929 |
14.71% |
| 2000 |
10.8148 |
11.2167 |
11.9741 |
9.4808 |
11.6758 |
1.34% |
| 1999 |
11.7404 |
12.6445 |
12.6445 |
10.5989 |
11.5219 |
-7.76% |
| 1998 |
13.9150 |
15.4525 |
17.3525 |
11.0019 |
12.4914 |
-14.53% |
| 1997 |
11.4179 |
10.1716 |
14.6145 |
9.6065 |
14.6145 |
43.68% |
| 1996 |
8.9089 |
9.1349 |
10.2658 |
7.9052 |
10.1716 |
23.20% |
| 1995 |
7.5856 |
6.3077 |
10.4817 |
6.2490 |
8.2565 |
27.75% |
| 1994 |
6.6043 |
6.7814 |
7.0363 |
6.1009 |
6.4628 |
-4.70% |
| 1993 |
6.8725 |
7.0588 |
7.1935 |
6.4853 |
6.7814 |
-3.93% |
| 1992 |
6.8015 |
6.4122 |
7.2741 |
6.3571 |
7.0588 |
10.08% |
| 1991 |
5.0043 |
4.0229 |
6.4122 |
3.9850 |
6.4122 |
56.44% |
| 1990 |
4.1426 |
4.3849 |
4.5311 |
3.4944 |
4.0988 |
-7.30% |
| 1989 |
4.0414 |
3.6341 |
4.6526 |
3.5071 |
4.4215 |
19.93% |
| 1988 |
3.5406 |
3.3677 |
3.6868 |
3.3208 |
3.6868 |
6.43% |
| 1987 |
3.3134 |
2.9838 |
3.7809 |
2.9445 |
3.4639 |
13.11% |
| 1986 |
3.3164 |
3.0422 |
3.6166 |
2.9657 |
3.0623 |
1.30% |
| 1985 |
2.5310 |
2.2027 |
3.0422 |
2.1772 |
3.0231 |
36.72% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Banks - Midwest |
$7.829B |
$2.799B |
|
UMB Financial Corp. provides banking services and asset servicing in the U.S. Its banking subsidiary, UMB Bank, National Association, offers banking, asset management, trust, credit card and cash-management services to commercial, retail, government & correspondent-bank customers. Commercial Banking unit serves through commercial lending and leasing, capital markets, and treasury management needs of the small to middle-market businesses. Institutional Banking unit is a combination of banking services, fund services and asset management services and healthcare services provided to institutional clients and also provides fixed income sales, trading & underwriting, corporate trust & escrow services and institutional custody. Personal Banking unit combines consumer banking and wealth management services. Products & services include deposit accounts, retail credit cards, installment loans, home equity lines of credit, residential mortgages, and small business loans, investment advisory, trust & custody services.
|
