UMB Financial Corporation
UMBFNASDAQFinancial Services● Active
$129.38
$-0.54(-0.42%)
Market Cap$9.8B
P/E Ratio—
52W High$136.11
52W Low$98.16
UMB Financial Corporation（UMBF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
umbf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$136.11
Feb 6, 2026
-4.9% from here
5-Year Low5Y
$50.68
May 4, 2023
+155.4% from low
IPO Priceadj.
$5.17
Mar 17, 1980
+2.4K% since IPO
1 Year Ago
$105.89
Jun 9, 2025
+22.3% in 1Y
5 Years Ago
$96.17
Jun 8, 2021
+34.6% in 5Y
10 Years Ago
$57.78
Jun 8, 2016
+124.1% in 10Y
Historical Price Data · UMBF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $130.34 | $131.24 | $129.36 | $129.47 | $129.47 | 226K | -0.67% |
| Jun 5, 2026 | $129.03 | $130.66 | $128.37 | $129.92 | $129.92 | 618K | +0.69% |
| Jun 4, 2026 | $128.58 | $130.49 | $128.04 | $128.70 | $128.70 | 699K | +0.09% |
| Jun 3, 2026 | $128.64 | $129.73 | $125.99 | $126.35 | $126.35 | 518K | -1.78% |
| Jun 2, 2026 | $127.30 | $129.76 | $126.82 | $129.19 | $129.19 | 540K | +1.48% |
| Jun 1, 2026 | $130.48 | $130.48 | $127.45 | $128.15 | $128.15 | 350K | -1.79% |
| May 29, 2026 | $131.28 | $132.40 | $129.85 | $131.26 | $131.26 | 755K | -0.02% |
| May 28, 2026 | $130.18 | $132.63 | $129.96 | $131.31 | $131.31 | 465K | +0.87% |
| May 27, 2026 | $134.39 | $134.86 | $131.20 | $131.76 | $131.76 | 590K | -1.96% |
| May 26, 2026 | $132.28 | $134.65 | $131.61 | $134.39 | $134.39 | 673K | +1.60% |
| May 22, 2026 | $131.31 | $131.67 | $130.51 | $131.21 | $131.21 | 667K | -0.08% |
| May 21, 2026 | $129.27 | $131.49 | $129.10 | $130.95 | $130.95 | 570K | +1.30% |
| May 20, 2026 | $126.18 | $130.59 | $124.79 | $130.18 | $130.18 | 875K | +3.17% |
| May 19, 2026 | $126.30 | $126.62 | $124.72 | $125.87 | $125.87 | 477K | -0.34% |
| May 18, 2026 | $125.17 | $127.58 | $124.91 | $126.82 | $126.82 | 566K | +1.32% |
| May 15, 2026 | $127.09 | $127.09 | $123.70 | $124.65 | $124.65 | 678K | -1.92% |
| May 14, 2026 | $127.76 | $128.84 | $126.97 | $127.22 | $127.22 | 621K | -0.42% |
| May 13, 2026 | $128.90 | $129.12 | $126.00 | $126.37 | $126.37 | 544K | -1.96% |
| May 12, 2026 | $130.20 | $130.87 | $126.80 | $128.98 | $128.98 | 675K | -0.94% |
| May 11, 2026 | $131.86 | $132.35 | $128.56 | $130.32 | $130.32 | 647K | -1.17% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UMBF
Jan 1 → Dec 31 · 6 years2026+12.5%$115.12 → $129.47
+12.5%
2025+1.3%$113.61 → $115.04
+1.3%
2024+36.4%$82.75 → $112.86
+36.4%
2023-0.3%$83.84 → $83.55
-0.3%
2022-21.8%$106.80 → $83.52
-21.8%
2021+11.5%$95.16 → $106.11
+11.5%
Best Year2024 · +36.4%
Worst Year2022 · -21.8%
Positive Years4 / 6
Avg Annual Return+6.6%
6Y Total Return+36.1%
6Y CAGR~+5.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in UMBF?
If you invested $1,000 in UMBF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,241
Total Return+124.1%
CAGR~+8.4% / yr
Profit+$1,241
Based on Jun 8, 2016 · $57.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
UMB Financial Corporation（UMBF）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $129.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UMBF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UMBF 历史股价FMP 日线复权 OHLCV