NASDAQ, UMBF End of Day and Historical Stock Data [UMB Financial Corp]

UMBF

UMB Financial Corp

06/13/2025

LAST: 100.7	CHANGE: 2.41	OPEN: 102.3	HIGH: 103.1	ASK: 81.2	VOLUME: 410,800
LAST: 100.7	CHANGE(%): 2.34	PREV: 103.1	LOW: 100.4	BID: 72.3	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/13/25	102.3	103.1	100.4	100.7	410,800
06/12/25	104.2	104.2	102.6	103.1	415,400
06/11/25	106.7	107.2	104.1	104.9	684,800
06/10/25	105.6	106.9	105.2	106.1	477,100
06/09/25	105.5	106.7	104.6	105.9	431,900
06/06/25	103.8	105.0	103.2	104.8	545,300
06/05/25	102.3	102.8	100.9	101.8	577,900
06/04/25	103.6	104.0	101.7	102.0	434,100
06/03/25	101.5	103.8	100.1	103.6	529,100
06/02/25	102.9	102.9	100.7	102.1	468,400

COMPANY PROFILE

NASDAQ, UMBF - UMB Financial Corp

UMB Financial Corporation (the Company) was organized as a corporation in 1967 under Missouri law for the purpose of becoming a bank holding company registered under the Bank Holding Company Act of 1956 (BHCA). In 2001, the Company elected to become a financial holding company under the Gramm-Leach-Bliley Act of 1999 (GLB Act). The Company owns all of the outstanding stock of four commercial banks, a brokerage company, a community development corporation, a consulting company, a mutual fund servicing company and fourteen other subsidiaries. The four commercial banks are engaged in general commercial banking business entirely in domestic markets. One of the banks is in Missouri, one bank in Kansas, one bank in Colorado, and one bank in Arizona. The principal subsidiary bank, UMB Bank, n.a., whose principal office is in Missouri, also has branches in Illinois, Kansas, Nebraska and Oklahoma. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Finance
Industry:	Major Banks
P/E Ratio:	21.56
PEG Ratio:	1.88
EPS:	3.46
DivYield:	1.49
PtB:	1.79
PtS:	3.81
EBITDA:	N/A
Shares:	49.99M
Market Cap:	5.03B
52wk range:	79.25 - 129.94

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,407	-256	1.30
DJI	42,198	-770	1.79
SP500	5,977	-68	1.13
DAX	23,516	-255	1.07
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,893	-143	0.59