UMB Financial Corporation (UMBF) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +13.1%
- 3M
- +25.6%
- YTD
- +25.3%
- 1Y
- +34.0%
- 3Y
- +34.4%
- 5Y
- +10.6%
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
- -0.5%
UMBF Stock Price Trajectory (1980–2026)
As of July 8, 2026, UMB Financial Corporation (UMBF) trades at $146.01, representing a +34.0% return over the past year. The stock has delivered a +74.1% total return over five years (+10.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $146.90 on July 7, 2026. From this peak, UMBF has corrected -0.6%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WTFC (+23.6% 1Y), CBSH (-9.4% 1Y), and BOKF (+38.2% 1Y), UMBF has underperformed the peer group average. Compare UMBF vs WTFC →
UMBF Historical Price Data · from 1980
Rows 1–50 of 11,701| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 144.75 | 146.90 | 144.10 | 146.00 | 1.00M | +1.10% |
| 2026-07-06 | 144.69 | 145.24 | 144.03 | 144.41 | 418K | +0.42% |
| 2026-07-02 | 145.96 | 145.96 | 142.47 | 143.80 | 513K | -1.27% |
| 2026-07-01 | 142.76 | 146.60 | 141.57 | 145.65 | 670K | +2.01% |
| 2026-06-30 | 141.58 | 143.28 | 140.29 | 142.78 | 562K | +0.56% |
| 2026-06-29 | 143.75 | 144.67 | 140.71 | 141.98 | 1.07M | -2.02% |
| 2026-06-26 | 143.93 | 145.68 | 142.95 | 144.91 | 0 | +1.05% |
| 2026-06-25 | 141.63 | 144.78 | 139.63 | 143.41 | 686K | +1.37% |
| 2026-06-24 | 139.48 | 142.03 | 139.41 | 141.47 | 742K | +1.43% |
| 2026-06-23 | 136.70 | 139.89 | 132.97 | 139.48 | 715K | +1.85% |
| 2026-06-22 | 133.01 | 137.31 | 132.33 | 136.94 | 804K | +2.92% |
| 2026-06-18 | 133.00 | 134.47 | 132.55 | 133.06 | 1.15M | +0.37% |
| 2026-06-17 | 134.47 | 136.47 | 131.21 | 132.57 | 525K | -2.03% |
| 2026-06-16 | 136.31 | 136.79 | 125.14 | 135.32 | 432K | +0.77% |
| 2026-06-15 | 136.38 | 137.56 | 133.81 | 134.29 | 116K | -0.80% |
| 2026-06-12 | 133.35 | 135.54 | 132.93 | 135.37 | 531K | +2.16% |
| 2026-06-11 | 131.96 | 133.25 | 130.64 | 132.51 | 509K | +0.42% |
| 2026-06-10 | 131.48 | 133.42 | 131.31 | 131.96 | 533K | +0.11% |
| 2026-06-09 | 130.65 | 133.61 | 129.81 | 131.82 | 850K | +2.11% |
| 2026-06-08 | 130.34 | 131.24 | 128.64 | 129.10 | 653K | -0.63% |
| 2026-06-05 | 129.03 | 130.65 | 128.37 | 129.92 | 144K | +0.95% |
| 2026-06-04 | 128.57 | 130.49 | 128.04 | 128.70 | 491K | +1.86% |
| 2026-06-03 | 128.64 | 129.72 | 125.96 | 126.35 | 485K | -2.20% |
| 2026-06-02 | 127.30 | 129.76 | 126.82 | 129.19 | 493K | +0.81% |
| 2026-06-01 | 129.77 | 130.50 | 127.44 | 128.15 | 331K | -2.37% |
| 2026-05-29 | 131.28 | 132.12 | 130.64 | 131.26 | 649K | -0.04% |
| 2026-05-28 | 130.18 | 132.63 | 129.96 | 131.31 | 443K | -0.34% |
| 2026-05-27 | 134.39 | 134.39 | 131.20 | 131.76 | 537K | -1.96% |
| 2026-05-26 | 132.28 | 134.65 | 131.61 | 134.39 | 602K | +2.42% |
| 2026-05-22 | 131.31 | 131.67 | 131.21 | 131.21 | 625K | +0.20% |
| 2026-05-21 | 129.27 | 131.49 | 129.10 | 130.95 | 537K | +0.59% |
| 2026-05-20 | 126.18 | 130.59 | 124.78 | 130.18 | 806K | +3.42% |
| 2026-05-19 | 125.55 | 126.62 | 124.72 | 125.87 | 464K | -0.79% |
| 2026-05-18 | 124.91 | 127.58 | 124.91 | 126.88 | 542K | +1.78% |
| 2026-05-15 | 127.09 | 127.09 | 123.75 | 124.65 | 652K | -2.02% |
| 2026-05-14 | 127.76 | 128.61 | 127.06 | 127.22 | 600K | +0.67% |
| 2026-05-13 | 128.85 | 129.12 | 126.08 | 126.37 | 528K | -2.02% |
| 2026-05-12 | 130.20 | 130.87 | 126.95 | 128.98 | 665K | -1.03% |
| 2026-05-11 | 131.88 | 132.35 | 128.56 | 130.32 | 602K | -0.79% |
| 2026-05-08 | 131.48 | 132.28 | 130.62 | 131.36 | 511K | +0.14% |
| 2026-05-07 | 133.95 | 134.57 | 130.87 | 131.17 | 636K | -2.08% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +34.0% over the past year, beating its 5-year annualized CAGR of +10.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UMBF's all-time high price?
UMB Financial Corporation reached $146.90 on 2026-07-07. The 52-week high is $146.90. Current 1-year return of +34.0% 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.