UMB Financial Corporation (UMBF) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
UMBF Historical Performance
Short-Term Returns
UMBF Stock Price Trajectory (2011–2026)
As of May 6, 2026, UMB Financial Corporation (UMBF) trades at $133.96, representing a +33.8% return over the past year. The stock has delivered a +45.2% total return over five years (+6.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $136.11 on February 6, 2026. From this peak, UMBF has corrected -1.6%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WTFC (+34.7% 1Y), CBSH (-15.3% 1Y), and BOKF (+44.9% 1Y), UMBF has underperformed the peer group average. Compare UMBF vs WTFC →
UMBF Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 132.35 | 134.20 | 132.20 | 133.96 | 730K | +2.21% |
| 2026-05-05 | 129.72 | 131.14 | 128.96 | 131.06 | 598K | +1.28% |
| 2026-05-04 | 128.26 | 130.46 | 126.47 | 129.41 | 694K | +0.13% |
| 2026-05-01 | 127.04 | 129.84 | 126.00 | 129.24 | 790K | +2.43% |
| 2026-04-30 | 124.19 | 126.66 | 123.44 | 126.17 | 1.24M | +1.57% |
| 2026-04-29 | 127.44 | 129.70 | 122.19 | 124.22 | 2.37M | -0.90% |
| 2026-04-28 | 125.13 | 126.41 | 123.94 | 125.35 | 1.25M | +0.96% |
| 2026-04-27 | 121.92 | 124.62 | 117.83 | 124.16 | 625K | +1.59% |
| 2026-04-24 | 123.64 | 123.64 | 121.14 | 122.22 | 661K | -1.13% |
| 2026-04-23 | 123.08 | 124.41 | 122.30 | 123.62 | 535K | +0.77% |
| 2026-04-22 | 123.29 | 123.68 | 121.96 | 122.68 | 514K | -0.29% |
| 2026-04-21 | 123.97 | 124.64 | 122.56 | 123.04 | 406K | -0.89% |
| 2026-04-20 | 122.65 | 124.74 | 122.65 | 124.14 | 396K | +0.45% |
| 2026-04-17 | 122.19 | 125.13 | 121.94 | 123.59 | 546K | +2.52% |
| 2026-04-16 | 119.16 | 121.23 | 119.16 | 120.55 | 491K | +0.55% |
| 2026-04-15 | 120.94 | 121.10 | 119.33 | 119.89 | 418K | -0.61% |
| 2026-04-14 | 119.47 | 121.19 | 118.83 | 120.63 | 411K | +0.14% |
| 2026-04-13 | 119.86 | 120.67 | 118.81 | 120.46 | 450K | +0.19% |
| 2026-04-10 | 120.34 | 120.83 | 119.07 | 120.23 | 494K | -0.48% |
| 2026-04-09 | 119.12 | 122.25 | 119.10 | 120.81 | 672K | +0.62% |
| 2026-04-08 | 121.51 | 121.92 | 119.56 | 120.06 | 707K | +3.27% |
| 2026-04-07 | 115.46 | 116.80 | 113.55 | 116.26 | 568K | +1.06% |
| 2026-04-06 | 114.54 | 115.74 | 113.79 | 115.04 | 417K | 0.00% |
| 2026-04-02 | 112.64 | 115.44 | 111.92 | 115.04 | 415K | +0.34% |
| 2026-04-01 | 113.21 | 116.04 | 113.21 | 114.65 | 614K | +1.65% |
| 2026-03-31 | 111.66 | 113.43 | 110.63 | 112.79 | 663K | +2.56% |
| 2026-03-30 | 110.37 | 110.71 | 109.09 | 109.98 | 475K | +0.94% |
| 2026-03-27 | 110.74 | 111.32 | 108.71 | 108.96 | 483K | -2.37% |
| 2026-03-26 | 111.52 | 114.12 | 111.18 | 111.60 | 429K | -0.99% |
| 2026-03-25 | 112.66 | 113.51 | 111.49 | 112.72 | 406K | +0.96% |
Full UMBF Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See UMBF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs UMBF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare UMBF vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonUMBF — Frequently Asked Questions
Quick answers to the most common questions about buying UMBF stock.
How has UMBF stock performed recently?
UMBF returned +33.8% over the past year, beating its 5-year annualized CAGR of +6.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UMBF's all-time high price?
UMB Financial Corporation reached $136.11 on 2026-02-06. The 52-week high is $136.11. Current 1-year return of +33.8% 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 2011-2026, downloadable in CSV format.