|
Market Closed -
Nasdaq
16:00:00 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 143.76 USD | +0.22% |
|
+1.50% | +24.97% |
| 08-20 | JPMorgan Initiates UMB Financial at Overweight | MT |
| 08-18 | Umb Financial Insider Sold Shares Worth $867,062, According to a Recent SEC Filing | MT |
Stock exchange
Nasdaq
UMBF 143.76 $
+0.22%
57.54M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| UMBF | 143.76USD | +0.22% | 57.54M $ | ||
CBOE
| UMBF | 143.78USD | +0.24% | 1.62M $ | |
|
Deutsche Boerse AG
| UMB | 122.00EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| UMB | 123.00EUR | 0.00% | 0 € | |
|
Tradegate
| UMB | 123.00EUR | -0.81% | 0 € | |
|
Borsa Italiana
| 1UMBF | 124.00EUR | +0.81% | 0 € | |
|
Xetra
| UMB | 123.00EUR | -0.81% | 0 € | |
|
Börse Stuttgart
| UMB | 122.00EUR | -0.81% | 0 € | |
| UMBFO | 26.10USD | -0.46% | 158K $ | ||
|
CBOE
| UMBFO | 26.46USD | -0.19% | 7.94K $ |
Quotes 5-day view: UMB Financial Corporation
Delayed Quote Nasdaq
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$141.63 | US$137.95 | US$141.91 | US$143.44 | US$143.76 |
| Volume | 505,739 | 571,107 | 671,072 | 411,005 | 400,244 |
| Change | - | -2.60% | +2.87% | +1.08% | +0.22% |
| Opening | US$144.41 | US$141.15 | US$138.85 | US$142.69 | US$142.88 |
| High | US$144.60 | US$141.63 | US$142.71 | US$144.21 | US$144.36 |
| Low | US$140.90 | US$137.56 | US$138.53 | US$141.58 | US$142.88 |
Performance
| 1 day | +0.22% | ||
| 1 week | +1.50% | ||
| Current month | +1.50% | ||
| 1 month | -1.26% | ||
| 3 months | +10.65% | ||
| 6 months | +26.67% | ||
| Current year | +24.97% | ||
| 1 year | +15.50% | ||
| 3 years | +135.17% | ||
| 5 years | +59.26% | ||
| 10 years | +141.82% |
Volumes
marketsDaily volume
400,244
Estimated daily volume
400,244
Avg. Volume 20 sessions
447,747
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
64,368,108.72
Record volume 1
6,362,896
Record volume 2
5,642,866
Record volume 3
4,825,589
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,918,576,312
Net sales (USD)
2,685,127,000
Number of employees
5,222
Sales / Employee (USD)
514,195
Free-Float
91.44 %
Free-Float capitalization (USD)
10,340,897,310
Average Daily Capital Traded
0.59%
Indicators
Moving average 5 days
141.74
Moving average 20 days
145.78
Moving average 50 days
144.93
Moving average 100 days
137.23
Price spread / (MMA5)
-1.41%
Price spread / (MMA20)
+1.40%
Price spread / (MMA50)
+0.81%
Price spread / (MMA100)
-4.54%
STIM
RSI 9 days
47.58
RSI 14 days
47.83
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.22% | +1.50% | +15.50% | +135.17% | 10.92B | |
| -1.25% | -3.23% | +16.67% | +126.62% | 349B | |
| -1.97% | -2.68% | -0.24% | +44.19% | 108B | |
| -2.61% | -1.07% | +12.11% | +48.17% | 82.48B | |
| -0.85% | +0.67% | +17.35% | +67.64% | 66.37B | |
| -0.93% | +2.91% | -17.01% | +11.42% | 56.91B | |
| -0.18% | +2.05% | +20.28% | +110.31% | 49.76B | |
| -1.12% | +2.32% | -17.19% | -27.79% | 46.15B | |
| +0.78% | +0.60% | -10.64% | +10.67% | 41.99B | |
| -0.29% | +3.49% | +26.47% | +175.14% | 38.92B | |
| Average | -0.82% | +0.75% | +6.33% | +70.15% | 85.07B | |
| Weighted average by Cap. | -1.19% | +0.59% | +9.33% | +83.49% |
Historical Quotes: UMB Financial Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0156e551cac3e7745e.sbRGQRyHjNLb-ufDjXLKywfaV-eaCzon8mPg0Za57ao.5eB0LHnD2rysvpar5zz5omK9HLbtQwNktjfXpMKItPrLmTw0TrH84rLKog
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 143.76 | 78,750 | 254,970 |
| 15:59:59 | 143.73 | 100 | 176,220 |
| 15:59:59 | 143.72 | 1,378 | 176,120 |
| 15:59:58 | 143.72 | 100 | 174,742 |
| 15:59:58 | 143.72 | 199 | 174,642 |
| 15:59:57 | 143.73 | 100 | 174,443 |
| 15:59:57 | 143.71 | 100 | 174,343 |
| 15:59:56 | 143.59 | 795 | 174,243 |
| 15:59:53 | 143.70 | 100 | 173,448 |
| 15:59:53 | 143.78 | 100 | 173,348 |
Price Extremes
| 1 week | 138.52 |  | 144.36 |
| 1 month | 137.56 | | 153.32 |
| Current year | 107.12 | | 153.32 |
| 1 year | 103.38 | | 153.32 |
| 3 years | 57.91 | | 153.32 |
| 5 years | 50.68 | | 153.32 |
| 10 years | 39.47 | | 153.32 |
Monthly variations
Annual variations
| 2026 | +24.97% | ||
| 2025 | +1.93% | ||
| 2024 | +35.08% | ||
| 2023 | +0.04% | ||
| 2022 | -21.29% | ||
| 2021 | +53.80% | ||
| 2020 | +0.51% | ||
| 2019 | +12.58% | ||
| 2018 | -15.23% | ||
| 2017 | -6.74% | ||
| 2016 | +65.67% | ||
| 2015 | -18.18% | ||
| 2014 | -11.50% | ||
| 2013 | +46.69% | ||
| 2012 | +17.64% | ||
| 2011 | -10.11% | ||
| 2010 | +5.31% | ||
| 2009 | -19.92% | ||
| 2008 | +28.10% | ||
| 2007 | +5.07% | ||
| 2006 | +14.25% | ||
| 2005 | +12.80% | ||
| 2004 | +19.18% | ||
| 2003 | +24.25% | ||
| 2002 | -4.35% | ||
| 2001 | +12.37% | ||
| 2000 | -0.99% | ||
| 1999 | -9.48% | ||
| 1998 | -15.83% | ||
| 1997 | +41.30% | ||
| 1996 | +20.64% | ||
| 1995 | +24.08% | ||
| 1994 | -8.33% | ||
| 1993 | -6.25% | ||
| 1992 | +7.38% | ||
| 1991 | +51.76% | ||
| 1990 | -10.74% | ||
| 1989 | +15.24% | ||
| 1988 | +2.08% | ||
| 1987 | +9.04% | ||
| 1986 | -1.27% | ||
| 1985 | +25.94% |
- Stock Market
- Stocks
- UMBF Stock
- Quotes UMB Financial Corporation
Select your edition
All financial news and data tailored to specific country editions
