UMB Financial Corporation (UMBF) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.6%
- 3M
- -7.2%
- YTD
- +15.6%
- 1Y
- +25.8%
- 3Y
- +25.4%
- 5Y
- +5.2%
Loading 10-year price history...
UMBF Historical Performance
UMBF Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -6.5%
- 2003 annual price return
- +23.2%
- 2004 annual price return
- +18.0%
- 2005 annual price return
- +14.1%
- 2006 annual price return
- +12.0%
- 2007 annual price return
- +3.6%
- 2008 annual price return
- +31.3%
- 2009 annual price return
- -19.7%
- 2010 annual price return
- +5.1%
- 2011 annual price return
- -12.8%
- 2012 annual price return
- +14.1%
- 2013 annual price return
- +43.0%
- 2014 annual price return
- -9.8%
- 2015 annual price return
- -17.0%
- 2016 annual price return
- +69.9%
- 2017 annual price return
- -6.1%
- 2018 annual price return
- -15.4%
- 2019 annual price return
- +10.9%
- 2020 annual price return
- +0.1%
- 2021 annual price return
- +54.6%
- 2022 annual price return
- -22.3%
- 2023 annual price return
- +1.2%
- 2024 annual price return
- +34.5%
- 2025 annual price return
- +2.9%
- 2026 annual price return
- +11.9%
UMBF Stock Price Trajectory (1980–2026)
As of November 6, 2026, UMB Financial Corporation (UMBF) trades at $134.70, representing a +25.8% return over the past year. The stock has delivered a +36.3% total return over five years (+5.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $153.32 on August 17, 2026. From this peak, UMBF has corrected -12.1%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WTFC (+17.9% 1Y), CBSH (+2.9% 1Y), and BOKF (+22.3% 1Y), UMBF has outperformed the peer group average. Compare UMBF vs WTFC →
UMBF Historical Price Data · from 1980
Rows 1–50 of 11,786| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-05 | 140.50 | 142.32 | 133.84 | 134.70 | 573K | -2.75% |
| 2026-11-04 | 139.91 | 141.80 | 137.67 | 138.51 | 581K | +1.78% |
| 2026-11-03 | 135.88 | 137.87 | 129.89 | 136.09 | 591K | -1.00% |
| 2026-11-02 | 135.68 | 139.35 | 134.69 | 137.46 | 810K | +2.22% |
| 2026-10-30 | 136.20 | 136.60 | 133.32 | 134.47 | 616K | -1.24% |
| 2026-10-29 | 134.58 | 136.47 | 134.22 | 136.16 | 796K | +2.89% |
| 2026-10-28 | 133.80 | 137.79 | 130.46 | 132.34 | 1.09M | -1.09% |
| 2026-10-27 | 135.15 | 135.15 | 133.49 | 133.80 | 912K | -0.34% |
| 2026-10-26 | 135.81 | 136.85 | 133.91 | 134.26 | 832K | -0.92% |
| 2026-10-23 | 135.64 | 136.99 | 134.54 | 135.51 | 653K | -0.48% |
| 2026-10-22 | 132.29 | 136.43 | 132.29 | 136.16 | 532K | +2.45% |
| 2026-10-21 | 133.76 | 134.16 | 132.23 | 132.91 | 387K | -0.14% |
| 2026-10-20 | 130.14 | 133.62 | 130.14 | 133.09 | 652K | +2.65% |
| 2026-10-19 | 130.59 | 131.28 | 129.42 | 129.65 | 429K | -1.11% |
| 2026-10-16 | 132.64 | 134.84 | 130.63 | 131.10 | 669K | -0.49% |
| 2026-10-15 | 130.09 | 132.42 | 128.99 | 131.75 | 515K | +2.24% |
| 2026-10-14 | 127.87 | 129.19 | 127.44 | 128.86 | 589K | -0.98% |
| 2026-10-13 | 132.13 | 132.40 | 129.36 | 130.13 | 567K | -0.87% |
| 2026-10-12 | 130.22 | 131.98 | 130.22 | 131.27 | 536K | +0.74% |
| 2026-10-09 | 129.82 | 130.52 | 129.03 | 130.30 | 496K | -0.07% |
| 2026-10-08 | 127.83 | 131.68 | 127.20 | 130.39 | 984K | +1.70% |
| 2026-10-07 | 128.26 | 129.04 | 125.60 | 128.21 | 833K | -1.44% |
| 2026-10-06 | 130.42 | 130.74 | 129.07 | 130.08 | 560K | +0.22% |
| 2026-10-05 | 130.49 | 130.94 | 129.00 | 129.80 | 739K | -0.87% |
| 2026-10-02 | 130.93 | 132.94 | 130.32 | 130.94 | 655K | +0.89% |
| 2026-10-01 | 129.22 | 130.15 | 126.52 | 129.79 | 742K | -0.17% |
| 2026-09-30 | 132.00 | 132.60 | 129.93 | 130.01 | 551K | -1.39% |
| 2026-09-29 | 133.40 | 134.45 | 130.86 | 131.84 | 657K | -1.18% |
| 2026-09-28 | 135.26 | 135.74 | 133.28 | 133.42 | 590K | -1.77% |
| 2026-09-25 | 135.96 | 137.32 | 135.40 | 135.82 | 714K | +0.61% |
| 2026-09-24 | 134.43 | 135.26 | 132.89 | 134.99 | 871K | +0.85% |
| 2026-09-23 | 134.25 | 135.31 | 133.57 | 133.85 | 701K | -0.27% |
| 2026-09-22 | 134.60 | 135.53 | 132.93 | 134.21 | 824K | +0.51% |
| 2026-09-21 | 135.17 | 135.86 | 133.39 | 133.53 | 575K | -0.74% |
| 2026-09-18 | 134.11 | 135.53 | 133.47 | 134.52 | 1.66M | -0.18% |
| 2026-09-17 | 135.80 | 136.71 | 133.67 | 134.76 | 890K | +0.42% |
| 2026-09-16 | 137.50 | 138.29 | 132.60 | 134.20 | 779K | -2.37% |
| 2026-09-15 | 139.72 | 140.49 | 137.18 | 137.46 | 423K | -1.65% |
| 2026-09-14 | 138.64 | 140.81 | 138.45 | 139.77 | 730K | +0.20% |
| 2026-09-11 | 141.07 | 141.50 | 138.16 | 139.49 | 532K | +0.09% |
| 2026-09-10 | 140.62 | 140.76 | 138.62 | 139.37 | 425K | -1.31% |
| 2026-09-09 | 141.74 | 142.94 | 140.73 | 141.22 | 542K | -0.93% |
| 2026-09-08 | 143.87 | 144.10 | 142.41 | 142.55 | 767K | -0.84% |
| 2026-09-04 | 142.88 | 144.36 | 142.88 | 143.76 | 400K | +0.22% |
| 2026-09-03 | 142.69 | 144.21 | 141.57 | 143.44 | 411K | +1.08% |
| 2026-09-02 | 138.85 | 142.71 | 138.53 | 141.91 | 671K | +2.87% |
| 2026-09-01 | 141.15 | 141.63 | 137.56 | 137.95 | 571K | -2.60% |
| 2026-08-31 | 144.41 | 144.60 | 140.90 | 141.63 | 506K | -2.05% |
| 2026-08-28 | 144.76 | 145.64 | 143.90 | 144.59 | 468K | +0.03% |
| 2026-08-27 | 142.21 | 145.07 | 141.96 | 144.54 | 565K | +0.84% |
UMBF Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UMBF — Frequently Asked Questions
Quick answers to the most common questions about buying UMBF stock.
How has UMBF stock performed recently?
UMBF returned +25.8% over the past year, beating its 5-year annualized CAGR of +5.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UMBF's all-time high price?
UMB Financial Corporation reached $153.32 on 2026-08-17. The 52-week high is $153.32. Current 1-year return of +25.8% places the stock closer to historical peaks.
Where can I download UMBF historical price data?
This page provides UMBF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.