tiprankstipranks
UMB Financial Corp (DE:UMB)
FRANKFURT:UMB
Germany Market
UMB
UMB Financial
RESEARCH TOOLSreports

UMB Financial (UMB) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
120.00
121.00
120.00
120.00
120.00
0.00%
0
0.00
Sep 10, 2026
121.00
122.00
120.00
120.00
120.00
-0.47%
0
0.00
Sep 09, 2026
122.00
122.00
120.00
121.00
120.57
-2.42%
0
0.00
Sep 08, 2026
123.00
124.00
123.00
124.00
123.56
0.00%
0
0.00
Sep 07, 2026
124.00
124.00
124.00
124.00
123.56
0.00%
0
0.00
Sep 04, 2026
124.00
124.00
124.00
124.00
123.56
+0.81%
0
0.00
Sep 03, 2026
123.00
123.00
123.00
123.00
122.56
+0.82%
0
0.00
Sep 02, 2026
123.00
123.00
122.00
122.00
121.57
+0.83%
35
59.59
Sep 01, 2026
121.00
121.00
121.00
121.00
120.57
-1.63%
0
0.00
Aug 31, 2026
123.00
123.00
123.00
123.00
122.56
-1.60%
0
0.00
Aug 28, 2026
125.00
125.00
125.00
125.00
124.56
+0.81%
0
0.00
Aug 27, 2026
124.00
124.00
124.00
124.00
123.56
0.00%
0
0.00
Aug 26, 2026
124.00
124.00
124.00
124.00
123.56
+0.81%
0
0.00
Aug 25, 2026
123.00
123.00
123.00
123.00
122.56
-1.60%
0
0.00
Aug 24, 2026
125.00
125.00
125.00
125.00
124.56
0.00%
0
0.00
Aug 21, 2026
125.00
125.00
125.00
125.00
124.56
-0.79%
0
0.00
Aug 20, 2026
126.00
126.00
126.00
126.00
125.55
-1.56%
0
0.00
Aug 19, 2026
128.00
128.00
128.00
128.00
127.55
-1.54%
0
0.00
Aug 18, 2026
130.00
130.00
130.00
130.00
129.54
-1.51%
0
0.00
Aug 17, 2026
132.00
132.00
132.00
132.00
131.53
+0.76%
0
0.00
Aug 14, 2026
131.00
131.00
131.00
131.00
130.53
0.00%
0
0.00
Aug 13, 2026
131.00
131.00
131.00
131.00
130.53
+1.55%
0
0.00
Aug 12, 2026
127.00
129.00
126.00
129.00
128.54
0.00%
0
0.00
Aug 11, 2026
129.00
129.00
129.00
129.00
128.54
+2.38%
0
0.00
Aug 10, 2026
126.00
126.00
126.00
126.00
125.55
-0.79%
0
0.00
Aug 07, 2026
127.00
127.00
127.00
127.00
126.55
0.00%
0
0.00
Aug 06, 2026
127.00
127.00
127.00
127.00
126.55
-0.78%
0
0.00
Aug 05, 2026
128.00
128.00
128.00
128.00
127.55
-1.54%
0
0.00
Aug 04, 2026
130.00
130.00
130.00
130.00
129.54
+1.56%
0
0.00
Aug 03, 2026
128.00
128.00
128.00
128.00
127.55
+0.79%
0
0.00
Jul 31, 2026
127.00
127.00
127.00
127.00
126.55
+2.42%
0
0.00
Jul 30, 2026
124.00
124.00
124.00
124.00
123.56
-3.88%
3
5.40
Jul 29, 2026
125.00
129.00
125.00
129.00
128.54
+3.20%
0
0.00
Jul 28, 2026
125.00
125.00
125.00
125.00
124.56
0.00%
0
0.00
Jul 27, 2026
125.00
125.00
125.00
125.00
124.56
0.00%
0
0.00
Jul 24, 2026
125.00
125.00
125.00
125.00
124.56
+2.46%
0
0.00
Jul 23, 2026
122.00
122.00
122.00
122.00
121.57
-2.40%
0
0.00
Jul 22, 2026
125.00
125.00
125.00
125.00
124.56
0.00%
0
0.00
Jul 21, 2026
125.00
125.00
125.00
125.00
124.56
-1.57%
0
0.00
Jul 20, 2026
127.00
127.00
127.00
127.00
126.55
-0.78%
0
0.00
Jul 17, 2026
128.00
128.00
128.00
128.00
127.55
-0.77%
0
0.00
Jul 16, 2026
129.00
129.00
129.00
129.00
128.54
+0.78%
0
0.00
Jul 15, 2026
128.00
128.00
128.00
128.00
127.55
+1.59%
0
0.00
Jul 14, 2026
126.00
126.00
126.00
126.00
125.55
0.00%
0
0.00
Jul 13, 2026
126.00
126.00
126.00
126.00
125.55
0.00%
0
0.00
Jul 10, 2026
126.00
126.00
126.00
126.00
125.55
+0.80%
0
0.00
Jul 09, 2026
124.00
126.00
124.00
125.00
124.56
+1.63%
0
0.00
Jul 08, 2026
127.00
127.00
123.00
123.00
122.56
-6.82%
0
0.00
Jul 07, 2026
132.00
132.00
132.00
132.00
131.53
+3.94%
1
1.85
Jul 06, 2026
127.00
127.00
127.00
127.00
126.55
+1.60%
0
0.00
Rows:
50