|
Market Closed -
Nasdaq
16:00:00 2026-10-20 EDT
|
5-day change | 1st Jan Change | ||
| 133.09 USD | +2.65% |
|
+1.39% | +15.69% |
Stock exchange
Nasdaq
UMBF 133.09 $
+2.65%
86.82M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| UMBF | 133.09USD | +2.65% | 86.82M $ | ||
CBOE
| UMBF | 133.23USD | +2.75% | 3.15M $ | |
|
Deutsche Boerse AG
| UMB | 118.00EUR | +2.61% | 0 € | |
|
Boerse Muenchen
| UMB | 118.00EUR | +1.72% | 0 € | |
|
Tradegate
| UMB | 119.00EUR | +2.59% | 0 € | |
|
Borsa Italiana
| 1UMBF | 117.00EUR | +2.63% | 0 € | |
|
Xetra
| UMB | 118.00EUR | +0.85% | 0 € | |
|
Börse Stuttgart
| UMB | 118.00EUR | +2.61% | 0 € | |
| UMBFO | 25.84USD | +0.73% | 277K $ | ||
|
CBOE
| UMBFO | 25.81USD | -0.15% | 17.27K $ |
Quotes 5-day view: UMB Financial Corporation
Delayed Quote Nasdaq
| 2026-10-14 | 2026-10-15 | 2026-10-16 | 2026-10-19 | 2026-10-20 | |
|---|---|---|---|---|---|
| Last | US$128.86 | US$131.75 | US$131.10 | US$129.65 | US$133.09 |
| Volume | 588,527 | 515,203 | 669,372 | 429,153 | 652,290 |
| Change | -0.98% | +2.24% | -0.49% | -1.11% | +2.65% |
| Opening | US$127.87 | US$130.09 | US$132.64 | US$130.59 | US$130.14 |
| High | US$129.19 | US$132.42 | US$134.84 | US$131.28 | US$133.62 |
| Low | US$127.44 | US$128.99 | US$130.63 | US$129.42 | US$130.14 |
Performance
| 1 day | +2.65% | ||
| 1 week | +1.39% | ||
| Current month | +2.37% | ||
| 1 month | -1.06% | ||
| 3 months | -8.84% | ||
| 6 months | +7.69% | ||
| Current year | +15.69% | ||
| 1 year | +22.27% | ||
| 3 years | +113.15% | ||
| 5 years | +33.66% | ||
| 10 years | +115.99% |
Volumes
marketsDaily volume
652,339
Estimated daily volume
652,339
Avg. Volume 20 sessions
645,502
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
85,909,861.18
Record volume 1
6,362,896
Record volume 2
5,642,866
Record volume 3
4,825,589
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
9,846,921,389
Net sales (USD)
2,685,127,000
Number of employees
5,222
Sales / Employee (USD)
514,195
Free-Float
91.44%
Free-Float capitalization (USD)
9,325,941,404
Average Daily Capital Traded
0.87%
Indicators
Moving average 5 days
130.62
Moving average 20 days
131.51
Moving average 50 days
138.66
Moving average 100 days
139.14
Price spread / (MMA5)
-1.85%
Price spread / (MMA20)
-1.18%
Price spread / (MMA50)
+4.18%
Price spread / (MMA100)
+4.55%
STIM
RSI 9 days
47.29
RSI 14 days
43.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.65% | +1.39% | +22.27% | +113.15% | 9.85B | |
| +0.52% | +0.29% | +12.67% | +130.75% | 886B | |
| -1.32% | -1.71% | +28.92% | +97.63% | 431B | |
| -0.45% | +0.68% | +20.04% | +132.18% | 384B | |
| +0.50% | -7.22% | -1.25% | +87.83% | 349B | |
| -0.86% | -1.31% | +28.35% | +114.95% | 339B | |
| -0.86% | -3.02% | +43.65% | +116.03% | 319B | |
| -0.49% | -2.24% | +42.76% | +121.38% | 319B | |
| +0.96% | +2.33% | +37.16% | +147.87% | 273B | |
| +0.49% | -1.34% | -1.30% | +99.61% | 246B | |
| Average | +0.08% | +0.12% | +23.33% | +116.14% | 355.37B | |
| Weighted average by Cap. | -0.16% | +0.41% | +21.98% | +118.12% |
Historical Quotes: UMB Financial Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d0.YVfnFO0jNeYjRqJh00HX4IrCL0g5AryDjHBiav5YxmE.UWWyJL1yDINAf-4IljKwmu2XZwMBe-PN9kAXW4s_tg8oZJVujmJzn3o00Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 133.09 | 83,861 | 401,461 |
| 16:00:00 | 133.11 | 100 | 317,600 |
| 15:59:53 | 133.13 | 100 | 317,500 |
| 15:59:53 | 133.23 | 138 | 317,400 |
| 15:59:53 | 133.21 | 100 | 317,262 |
| 15:59:53 | 133.14 | 200 | 317,162 |
| 15:59:53 | 133.14 | 200 | 316,962 |
| 15:59:53 | 133.14 | 144 | 316,762 |
| 15:59:53 | 133.14 | 156 | 316,618 |
| 15:59:53 | 133.14 | 286 | 316,462 |
Price Extremes
| 1 week | 127.44 |  | 134.84 |
| 1 month | 125.6 | | 137.32 |
| Current year | 107.12 | | 153.32 |
| 1 year | 103.38 | | 153.32 |
| 3 years | 58.92 | | 153.32 |
| 5 years | 50.68 | | 153.32 |
| 10 years | 39.47 | | 153.32 |
Monthly variations
Annual variations
| 2026 | +15.69% | ||
| 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
