UMB Financial - 34 Year Stock Price History | UMBF

Historical daily share price chart and data for UMB Financial since 1990 adjusted for splits and dividends. The latest closing stock price for UMB Financial as of November 21, 2024 is 123.13.
  • The all-time high UMB Financial stock closing price was 126.50 on November 11, 2024.
  • The UMB Financial 52-week high stock price is 128.73, which is 4.5% above the current share price.
  • The UMB Financial 52-week low stock price is 69.96, which is 43.2% below the current share price.
  • The average UMB Financial stock price for the last 52 weeks is 90.12.
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
2024 90.7284 82.7755 126.5000 77.0781 123.1300 49.36%
2023 67.2766 79.7105 88.7860 52.6465 82.4400 2.24%
2022 87.7175 102.0007 105.7796 74.6296 80.6373 -19.96%
2021 87.7129 64.2339 102.5209 64.2339 100.7474 56.05%
2020 51.8976 63.1062 67.5140 39.1484 64.5615 2.75%
2019 59.5658 55.6220 64.7128 55.0293 62.8316 14.70%
2018 64.9034 63.7519 71.1851 52.3607 54.7775 -13.86%
2017 64.2553 66.7478 70.8869 55.8088 63.5927 -5.37%
2016 49.5892 38.9084 70.3379 35.0853 67.2010 68.41%
2015 44.2834 47.1987 49.3359 39.7999 39.9028 -16.65%
2014 49.1996 52.2460 56.3726 44.1159 47.8718 -10.13%
2013 44.4817 36.6606 53.9613 35.6658 53.2652 49.07%
2012 36.8573 30.7281 42.3217 30.6720 35.7310 19.84%
2011 30.7237 33.4828 35.7861 24.6250 29.8156 -8.25%
2010 29.6851 30.2985 34.3678 24.7403 32.4948 7.44%
2009 31.0216 36.9885 36.9885 25.8648 30.2447 -18.42%
2008 35.3224 27.8420 52.2324 27.2023 37.0715 29.92%
2007 29.0521 27.1425 34.2042 26.0210 28.5338 6.62%
2006 25.1260 23.5475 27.7456 23.3046 26.7613 15.98%
2005 21.5167 19.9161 24.4579 18.9879 23.0745 14.51%
2004 17.8725 16.7899 20.7234 16.3316 20.1508 21.15%
2003 15.0982 13.2514 17.9367 12.4511 16.6325 26.56%
2002 14.2630 13.7833 17.1955 12.5192 13.1415 -2.46%
2001 13.2260 12.0285 15.2121 11.5310 13.4734 9.20%
2000 11.4298 11.8543 12.6541 10.0189 12.3388 1.33%
1999 13.5708 14.6973 14.6973 11.6124 12.1769 -16.14%
1998 16.1684 17.9523 20.1596 12.7828 14.5200 -14.47%
1997 13.8577 12.3970 16.9773 11.7083 16.9773 36.95%
1996 11.3087 11.6912 12.5133 10.1174 12.3970 17.32%
1995 10.6538 8.9406 13.4149 8.8512 10.5670 15.36%
1994 9.8383 10.7440 10.8873 8.6475 9.1604 -14.74%
1993 10.9060 11.2226 11.4227 10.3108 10.7440 -4.26%
1992 10.8386 10.2397 11.5904 10.1176 11.2226 9.60%
1991 8.8077 7.1485 10.4458 7.0811 10.2397 40.59%
Sector Industry Market Cap Revenue
Finance Banks - Midwest $6.100B $2.381B
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.
Stock Name Country Market Cap PE Ratio
Huntington Bancshares (HBAN) United States $25.991B 15.16
Commerce Bancshares (CBSH) United States $9.450B 19.19
Wintrust Financial (WTFC) United States $9.115B 14.35
Old National Bancorp (ONB) United States $6.906B 11.83
Associated Banc-Corp (ASB) United States $4.131B 12.82
First Interstate BancSystem (FIBK) United States $3.595B 14.57
Heartland Financial USA (HTLF) United States $2.896B 14.68
First Financial Bancorp (FFBC) United States $2.851B 11.80
First Merchants (FRME) United States $2.584B 13.15
Enterprise Financial Services (EFSC) United States $2.255B 12.71
Lakeland Financial (LKFN) United States $1.923B 21.48
1st Source (SRCE) United States $1.625B 12.63
QCR Holdings (QCRH) United States $1.563B 13.11
First Busey (BUSE) United States $1.553B 13.19
German American Bancorp (GABC) United States $1.364B 16.59
Peoples Bancorp (PEBO) United States $1.273B 9.90
FirstSun Capital Bancorp (FSUN) United States $1.049B 0.00
Old Second Bancorp (OSBC) United States $0.839B 10.06
Mercantile Bank (MBWM) United States $0.813B 10.12
Independent Bank (IBCP) United States $0.804B 12.50
MidWestOne Financial (MOFG) United States $0.700B 19.26
Farmers National Banc (FMNB) United States $0.593B 12.05
First Financial Indiana (THFF) United States $0.588B 13.50
First Business Financial Services (FBIZ) United States $0.419B 10.83
Civista Bancshares (CIVB) United States $0.360B 11.39
Heartland BancCorp (HLAN) United States $0.330B 16.74
First Western Financial (MYFW) United States $0.207B 34.47
Fentura Financial (FETM) United States $0.200B 21.11
Eagle Bancorp Montana (EBMT) United States $0.137B 15.80
Ohio Valley Banc (OVBC) United States $0.131B 11.23
BNCCORP (BNCC) United States $0.108B 13.80
CSB Bancorp (CSBB) United States $0.103B 9.13
United Bancorp (UBCP) United States $0.076B 9.57
United Bancshares (UBOH) United States $0.066B 7.82
Central Plains Bancshares (CPBI) United States $0.059B 0.00
Ames National (ATLO) United States $0.000B 16.47