investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$UMBF: UMB Financial Corporation - Common Stock





Clear duplicates of prices



2025-11-18
UMBF 2025-11-18 11:22:55104.61 104.34 0.46%
UMBF 2025-11-18 12:03:00104.31 104.15 0.23%
UMBF 2025-11-18 13:03:29104.81 104.59 0.70%
UMBF 2025-11-18 14:03:06104.84 104.66 0.65%
UMBF 2025-11-18 15:03:32104.25 104.19 0.20%
UMBF 2025-11-18 16:03:10104.40 104.20 0.28%
UMBF 2025-11-18 17:03:33106.23 102.15 0.15%
UMBF 2025-11-18 21:15:100.00 0.00 0.15%
UMBF 2025-11-18 22:04:41106.23 102.15 0.15%
2025-11-19
UMBF 2025-11-19 05:03:39105.08 0.00 0.15%
UMBF 2025-11-19 06:03:05105.21 103.86 0.15%
UMBF 2025-11-19 07:03:30105.52 102.82 0.15%
UMBF 2025-11-19 08:03:09105.21 104.17 0.15%
UMBF 2025-11-19 10:03:06105.21 103.86 0.15%
UMBF 2025-11-19 11:03:30105.40 104.35 0.77%
UMBF 2025-11-19 12:03:10104.63 104.34 0.32%
UMBF 2025-11-19 13:03:32104.35 104.28 0.13%
UMBF 2025-11-19 14:03:08104.24 103.98 -0.04%
UMBF 2025-11-19 15:03:33104.27 104.08 0.02%
UMBF 2025-11-19 16:03:13103.87 103.77 -0.33%
UMBF 2025-11-19 17:03:240.00 0.00 -0.09%
UMBF 2025-11-19 18:03:08123.99 41.80 -0.09%
UMBF 2025-11-19 21:11:460.00 0.00 -0.09%
2025-11-20
UMBF 2025-11-20 05:03:270.00 104.08 -0.09%
UMBF 2025-11-20 06:03:05105.64 104.08 -0.09%
UMBF 2025-11-20 07:03:29123.99 41.64 -0.09%
UMBF 2025-11-20 08:03:09105.01 103.77 -0.09%
UMBF 2025-11-20 09:03:39123.99 103.77 -0.09%
UMBF 2025-11-20 10:03:10105.64 104.19 1.49%
UMBF 2025-11-20 11:03:38106.18 105.77 1.81%
UMBF 2025-11-20 12:03:02106.05 105.88 1.82%
UMBF 2025-11-20 13:03:42104.82 104.47 0.50%
UMBF 2025-11-20 14:03:13104.36 104.14 0.11%
UMBF 2025-11-20 15:03:41104.19 103.98 0.05%
UMBF 2025-11-20 16:03:20104.78 104.42 0.66%
UMBF 2025-11-20 17:03:42106.44 102.35 0.23%
UMBF 2025-11-20 21:09:430.00 0.00 0.23%
2025-11-21
UMBF 2025-11-21 05:03:490.00 104.37 0.23%
UMBF 2025-11-21 06:03:36105.41 103.33 0.23%
UMBF 2025-11-21 07:03:46123.99 41.75 0.23%
UMBF 2025-11-21 08:03:19105.41 103.85 0.23%
UMBF 2025-11-21 09:03:45123.99 104.38 0.23%
UMBF 2025-11-21 10:04:22105.87 104.48 0.23%
UMBF 2025-11-21 11:03:35106.04 105.37 1.40%
UMBF 2025-11-21 12:03:09106.88 106.59 2.26%
UMBF 2025-11-21 13:03:45108.87 108.61 4.26%
UMBF 2025-11-21 14:03:10109.39 109.19 4.75%
UMBF 2025-11-21 15:03:54110.09 109.92 5.42%
UMBF 2025-11-21 16:03:21109.90 109.72 5.26%
UMBF 2025-11-21 17:03:39109.40 106.73 4.29%
UMBF 2025-11-21 18:03:08110.95 106.73 4.27%
UMBF 2025-11-21 21:16:000.00 0.00 4.27%
2025-11-24
UMBF 2025-11-24 05:02:53110.46 108.83 4.27%
UMBF 2025-11-24 06:03:58109.37 108.07 4.27%
UMBF 2025-11-24 07:03:02117.05 101.05 4.27%
UMBF 2025-11-24 08:03:58109.37 108.07 4.27%
UMBF 2025-11-24 09:02:53109.59 108.07 4.27%
UMBF 2025-11-24 10:03:48109.80 108.29 4.27%
UMBF 2025-11-24 11:02:52108.78 108.33 -0.08%
UMBF 2025-11-24 12:03:51109.05 108.83 0.07%
UMBF 2025-11-24 13:02:52108.78 108.43 -0.24%
UMBF 2025-11-24 14:06:56109.61 109.31 0.57%
UMBF 2025-11-24 15:02:59109.32 109.21 0.42%
UMBF 2025-11-24 16:05:39109.04 108.72 0.11%
UMBF 2025-11-24 17:03:14111.75 107.10 0.37%
UMBF 2025-11-24 18:03:53111.75 107.10 0.36%
UMBF 2025-11-24 21:06:300.00 0.00 0.36%
2025-11-25
UMBF 2025-11-25 05:02:57109.97 108.25 0.36%
UMBF 2025-11-25 07:02:56123.99 43.69 0.36%
UMBF 2025-11-25 08:03:58109.97 108.67 0.36%
UMBF 2025-11-25 09:02:55123.99 109.21 0.36%
UMBF 2025-11-25 10:03:58110.30 108.67 0.36%
UMBF 2025-11-25 11:02:58111.99 111.51 2.49%
UMBF 2025-11-25 12:04:02112.99 112.29 3.18%
UMBF 2025-11-25 13:02:51113.64 113.48 4.08%
UMBF 2025-11-25 14:03:54113.85 113.68 4.13%
UMBF 2025-11-25 15:02:49113.27 112.99 3.61%
UMBF 2025-11-25 16:03:58113.38 113.13 3.73%
UMBF 2025-11-25 17:02:52114.39 109.72 2.76%
UMBF 2025-11-25 18:03:39114.39 109.72 2.75%
UMBF 2025-11-25 21:09:110.00 0.00 2.75%
2025-11-26
UMBF 2025-11-26 05:02:49113.32 111.64 2.75%
UMBF 2025-11-26 06:03:55119.68 109.73 2.75%
UMBF 2025-11-26 08:03:54113.32 109.73 2.75%
UMBF 2025-11-26 09:02:49113.32 111.31 2.75%
UMBF 2025-11-26 10:03:53179.52 109.74 2.75%
UMBF 2025-11-26 11:02:50112.34 111.67 0.05%
UMBF 2025-11-26 12:03:48113.05 112.67 0.56%
UMBF 2025-11-26 13:03:08112.67 112.52 0.38%
UMBF 2025-11-26 14:03:54112.53 112.28 0.20%
UMBF 2025-11-26 15:02:50112.48 112.30 0.20%
UMBF 2025-11-26 16:03:53112.23 112.15 0.00%
UMBF 2025-11-26 17:02:50114.20 0.00 -0.08%
UMBF 2025-11-26 18:03:58112.55 111.63 -0.08%
UMBF 2025-11-26 19:03:15114.20 109.72 -0.08%
UMBF 2025-11-26 20:03:49112.55 111.63 -0.08%
UMBF 2025-11-26 21:09:280.00 0.00 -0.08%
2025-11-27
UMBF 2025-11-27 19:02:54114.20 109.72 -0.08%
UMBF 2025-11-27 21:06:560.00 0.00 -0.08%
2025-11-28
UMBF 2025-11-28 06:03:55123.99 75.00 -0.08%
UMBF 2025-11-28 08:03:45123.99 109.73 -0.08%
UMBF 2025-11-28 10:03:47123.99 109.74 -0.08%
UMBF 2025-11-28 11:02:48112.11 111.74 0.09%
UMBF 2025-11-28 12:03:44111.87 111.62 -0.15%
UMBF 2025-11-28 13:02:51111.56 111.43 -0.51%
UMBF 2025-11-28 14:03:48123.99 109.72 -0.83%
UMBF 2025-11-28 15:02:49123.99 75.00 -1.20%
UMBF 2025-11-28 17:02:46111.58 110.66 -1.20%
UMBF 2025-11-28 18:03:360.00 0.00 -1.20%
2025-12-01
UMBF 2025-12-01 05:02:48111.08 109.72 -1.20%
UMBF 2025-12-01 06:03:51125.63 109.72 -1.20%
UMBF 2025-12-01 07:02:44111.02 109.72 -1.20%
UMBF 2025-12-01 09:02:48110.96 109.72 -1.20%
UMBF 2025-12-01 10:03:51172.28 109.72 -1.20%
UMBF 2025-12-01 11:02:48111.83 111.55 0.56%
UMBF 2025-12-01 12:03:50112.25 111.96 0.98%
UMBF 2025-12-01 13:02:52112.39 112.06 1.16%
UMBF 2025-12-01 14:04:02112.34 112.10 1.04%
UMBF 2025-12-01 15:02:51112.14 111.99 0.94%
UMBF 2025-12-01 16:04:00111.86 111.69 0.67%
UMBF 2025-12-01 17:02:52114.64 110.28 1.23%
UMBF 2025-12-01 18:03:52114.64 110.28 1.24%
UMBF 2025-12-01 19:02:55112.92 111.98 1.24%
UMBF 2025-12-01 20:03:48114.64 110.28 1.24%
UMBF 2025-12-01 21:08:280.00 0.00 1.24%
2025-12-02
UMBF 2025-12-02 05:02:44113.57 111.89 1.24%
UMBF 2025-12-02 06:04:03113.57 111.96 1.24%
UMBF 2025-12-02 07:03:12123.99 75.00 1.24%
UMBF 2025-12-02 08:03:59113.57 112.12 1.24%
UMBF 2025-12-02 09:02:51113.23 111.89 1.24%
UMBF 2025-12-02 10:03:55113.57 112.45 1.24%
UMBF 2025-12-02 11:02:50112.44 111.40 -0.14%
UMBF 2025-12-02 12:05:21113.23 112.89 0.40%
UMBF 2025-12-02 13:03:40112.27 112.06 -0.25%
UMBF 2025-12-02 14:02:54112.09 111.95 -0.36%
UMBF 2025-12-02 15:03:41111.98 111.86 -0.49%
UMBF 2025-12-02 16:03:01111.79 111.67 -0.68%
UMBF 2025-12-02 17:03:38113.20 108.85 -1.31%
UMBF 2025-12-02 18:02:51111.51 110.58 -1.29%
UMBF 2025-12-02 19:04:04111.52 110.59 -1.29%
UMBF 2025-12-02 20:02:55111.59 110.67 -1.29%
UMBF 2025-12-02 21:14:180.00 0.00 -1.29%
2025-12-03
UMBF 2025-12-03 05:03:46111.99 110.56 -1.29%
UMBF 2025-12-03 06:02:59123.99 75.00 -1.29%
UMBF 2025-12-03 08:03:04112.11 103.41 -1.29%
UMBF 2025-12-03 09:03:46112.11 110.45 -1.29%
UMBF 2025-12-03 10:02:53112.11 110.67 -1.29%
UMBF 2025-12-03 11:03:43112.78 112.62 1.57%
UMBF 2025-12-03 12:02:52114.18 113.96 2.71%
UMBF 2025-12-03 13:03:35114.47 114.27 3.01%
UMBF 2025-12-03 14:02:58114.27 114.14 2.84%
UMBF 2025-12-03 15:03:50114.52 114.46 3.09%
UMBF 2025-12-03 16:03:01114.65 114.56 3.25%
UMBF 2025-12-03 17:03:54117.24 112.78 3.56%
UMBF 2025-12-03 18:03:10115.50 114.56 4.52%
UMBF 2025-12-03 19:03:49117.24 114.00 4.52%
UMBF 2025-12-03 20:03:31117.24 115.01 4.52%
UMBF 2025-12-03 21:14:410.00 0.00 4.52%
2025-12-04
UMBF 2025-12-04 05:03:52123.99 114.20 4.52%
UMBF 2025-12-04 06:03:09115.57 114.20 4.52%
UMBF 2025-12-04 07:03:50116.26 113.85 4.52%
UMBF 2025-12-04 08:03:14115.80 113.74 4.52%
UMBF 2025-12-04 09:04:03115.46 114.22 4.52%
UMBF 2025-12-04 10:03:19115.23 114.10 4.52%
UMBF 2025-12-04 11:08:33115.09 114.61 -0.13%
UMBF 2025-12-04 12:02:54115.25 115.06 0.07%
UMBF 2025-12-04 13:07:04115.24 115.11 0.17%
UMBF 2025-12-04 14:03:03115.91 115.68 0.77%
UMBF 2025-12-04 15:03:49115.81 115.70 0.67%
UMBF 2025-12-04 16:03:38115.58 115.39 0.45%
UMBF 2025-12-04 17:03:33118.00 113.64 0.85%
UMBF 2025-12-04 18:02:53118.00 113.64 0.82%
UMBF 2025-12-04 19:03:49116.37 115.43 0.82%
UMBF 2025-12-04 20:02:58116.29 115.35 0.82%
UMBF 2025-12-04 21:15:140.00 0.00 0.82%
2025-12-05
UMBF 2025-12-05 05:03:58117.03 114.99 0.82%
UMBF 2025-12-05 06:03:02116.69 114.73 0.82%
UMBF 2025-12-05 08:02:59116.44 114.84 0.82%
UMBF 2025-12-05 09:03:39116.34 114.87 0.82%
UMBF 2025-12-05 10:03:01123.99 114.89 0.82%
UMBF 2025-12-05 11:03:48115.26 115.00 -0.77%
UMBF 2025-12-05 12:02:55114.65 114.38 -1.25%
UMBF 2025-12-05 13:03:37114.76 114.64 -1.05%
UMBF 2025-12-05 14:02:55114.99 114.88 -0.78%
UMBF 2025-12-05 15:03:36115.14 114.92 -0.76%
UMBF 2025-12-05 16:03:16114.95 114.84 -0.89%
UMBF 2025-12-05 17:03:37116.00 113.64 -0.81%
UMBF 2025-12-05 18:02:47116.00 113.64 -0.80%
UMBF 2025-12-05 19:03:56115.43 114.49 -0.80%
UMBF 2025-12-05 20:02:59116.00 113.64 -0.80%
UMBF 2025-12-05 21:09:420.00 0.00 -0.80%
2025-12-08
UMBF 2025-12-08 06:03:42115.97 114.49 -0.80%
UMBF 2025-12-08 07:02:41123.99 75.00 -0.80%
UMBF 2025-12-08 08:04:00116.06 114.37 -0.80%
UMBF 2025-12-08 10:03:56115.97 94.56 -0.80%
UMBF 2025-12-08 11:02:41116.72 116.22 1.42%
UMBF 2025-12-08 12:03:49115.43 115.33 0.43%
UMBF 2025-12-08 13:03:10114.72 114.44 -0.37%
UMBF 2025-12-08 14:04:06114.58 114.34 -0.31%
UMBF 2025-12-08 15:03:17114.77 114.43 -0.24%
UMBF 2025-12-08 16:03:55114.80 114.69 -0.16%
UMBF 2025-12-08 17:03:02116.50 112.02 -0.59%
UMBF 2025-12-08 18:04:07115.83 112.65 -0.59%
UMBF 2025-12-08 19:03:22116.50 112.02 -0.59%
UMBF 2025-12-08 21:08:030.00 0.00 -0.59%
2025-12-09
UMBF 2025-12-09 06:03:59115.61 112.87 -0.59%
UMBF 2025-12-09 07:02:58123.99 45.92 -0.59%
UMBF 2025-12-09 08:03:58115.83 112.65 -0.59%
UMBF 2025-12-09 10:04:47123.99 84.76 -0.59%
UMBF 2025-12-09 11:02:57115.39 115.14 0.81%
UMBF 2025-12-09 12:04:01115.04 114.92 0.70%
UMBF 2025-12-09 12:09:48
UMB Financial: Positioned To Be A Long-Term Winner (Upgrade)
UMBF 2025-12-09 13:03:04114.99 114.90 0.62%
UMBF 2025-12-09 14:04:36114.46 114.29 0.24%
UMBF 2025-12-09 15:03:42114.58 114.46 0.26%
UMBF 2025-12-09 16:03:59114.63 114.47 0.30%
UMBF 2025-12-09 17:03:51116.21 111.74 -0.24%
UMBF 2025-12-09 18:03:51116.21 111.74 -0.25%
UMBF 2025-12-09 21:04:580.00 0.00 -0.25%
2025-12-10
UMBF 2025-12-10 05:03:04114.08 112.73 -0.25%
UMBF 2025-12-10 06:04:12123.99 112.73 -0.25%
UMBF 2025-12-10 07:02:52123.99 72.90 -0.25%
UMBF 2025-12-10 08:03:55123.99 112.62 -0.25%
UMBF 2025-12-10 09:02:51113.86 112.62 -0.25%
UMBF 2025-12-10 10:03:55114.65 112.62 -0.25%
UMBF 2025-12-10 11:02:46114.44 113.71 0.77%
UMBF 2025-12-10 12:03:44115.07 114.73 1.19%
UMBF 2025-12-10 13:02:58114.95 114.81 1.23%
UMBF 2025-12-10 14:04:09115.46 115.35 1.67%
UMBF 2025-12-10 15:02:45115.64 115.46 1.75%
UMBF 2025-12-10 16:04:00118.50 118.37 4.31%
UMBF 2025-12-10 17:02:40120.00 116.13 4.38%
UMBF 2025-12-10 18:04:09120.00 116.13 4.40%
2025-12-11
UMBF 2025-12-11 05:02:50119.02 117.49 4.40%
UMBF 2025-12-11 06:03:51118.50 117.84 4.40%
UMBF 2025-12-11 07:02:43118.50 47.38 4.40%
UMBF 2025-12-11 08:03:52119.02 117.84 4.40%
UMBF 2025-12-11 09:02:41120.00 116.66 0.31%
UMBF 2025-12-11 10:04:04119.38 117.25 0.31%
UMBF 2025-12-11 11:03:13119.19 118.83 0.52%
UMBF 2025-12-11 12:03:58119.24 119.13 0.65%
UMBF 2025-12-11 13:02:57119.82 119.73 1.20%
UMBF 2025-12-11 14:03:48120.07 119.95 1.39%
UMBF 2025-12-11 15:02:56120.09 120.04 1.45%
UMBF 2025-12-11 16:03:54120.24 120.01 1.54%
UMBF 2025-12-11 17:02:42122.25 117.55 1.28%
UMBF 2025-12-11 18:04:44122.25 117.55 1.22%
UMBF 2025-12-11 21:05:460.00 0.00 1.22%
2025-12-12
UMBF 2025-12-12 05:02:37120.95 119.53 1.22%
UMBF 2025-12-12 07:02:51123.99 75.00 1.22%
UMBF 2025-12-12 08:03:45120.95 94.17 1.22%
UMBF 2025-12-12 09:02:46120.83 119.88 1.22%
UMBF 2025-12-12 10:04:33120.93 94.17 1.22%
UMBF 2025-12-12 11:04:43119.75 119.21 -0.52%
UMBF 2025-12-12 12:03:39118.06 117.86 -1.60%
UMBF 2025-12-12 13:02:37118.03 117.74 -1.57%
UMBF 2025-12-12 14:03:44117.52 117.28 -2.19%
UMBF 2025-12-12 15:02:43117.24 117.15 -2.27%
UMBF 2025-12-12 16:04:01117.52 117.43 -1.99%
UMBF 2025-12-12 17:02:35120.51 115.88 -1.44%
UMBF 2025-12-12 18:03:36120.51 115.88 -1.42%
UMBF 2025-12-12 21:05:070.00 0.00 -1.42%
2025-12-15
UMBF 2025-12-15 06:03:43119.35 118.19 -1.42%
UMBF 2025-12-15 07:02:46123.99 109.69 -1.42%
UMBF 2025-12-15 08:03:46123.99 109.73 -1.42%
UMBF 2025-12-15 09:02:48123.99 94.17 -1.42%
UMBF 2025-12-15 11:02:44118.89 118.41 0.28%
UMBF 2025-12-15 12:03:40118.03 117.92 -0.21%
UMBF 2025-12-15 13:02:38118.43 118.30 0.16%
UMBF 2025-12-15 14:03:47118.53 118.45 0.29%
UMBF 2025-12-15 15:02:52118.36 118.17 0.06%
UMBF 2025-12-15 16:03:56119.04 118.84 0.63%
UMBF 2025-12-15 17:02:46121.43 116.81 0.78%
UMBF 2025-12-15 18:03:37121.43 116.81 0.79%
UMBF 2025-12-15 21:05:550.00 0.00 0.79%
2025-12-16
UMBF 2025-12-16 06:03:44119.46 118.16 0.79%
UMBF 2025-12-16 07:02:48123.99 75.00 0.79%
UMBF 2025-12-16 08:04:02120.06 118.16 0.79%
UMBF 2025-12-16 09:02:52119.94 118.28 0.79%
UMBF 2025-12-16 10:04:03119.82 94.17 0.79%
UMBF 2025-12-16 11:02:47119.29 119.18 0.13%
UMBF 2025-12-16 12:03:37118.74 118.54 -0.39%
UMBF 2025-12-16 13:02:41118.85 118.73 -0.24%
UMBF 2025-12-16 14:03:38118.88 118.81 -0.24%
UMBF 2025-12-16 15:02:44118.88 118.70 -0.18%
UMBF 2025-12-16 16:03:39119.36 119.30 0.21%
UMBF 2025-12-16 17:02:44121.35 116.73 -0.06%
UMBF 2025-12-16 18:03:32120.25 119.00 -0.06%
UMBF 2025-12-16 19:03:06120.22 119.00 -0.06%
UMBF 2025-12-16 20:03:37120.25 119.00 -0.06%
UMBF 2025-12-16 21:05:150.00 0.00 -0.06%
2025-12-17
UMBF 2025-12-17 06:03:55189.25 118.44 -0.06%
UMBF 2025-12-17 07:02:54120.69 117.96 -0.06%
UMBF 2025-12-17 08:03:49120.10 118.31 -0.06%
UMBF 2025-12-17 09:02:50119.98 118.68 -0.06%
UMBF 2025-12-17 10:03:41119.83 118.68 -0.06%
UMBF 2025-12-17 11:03:08119.71 119.49 0.42%
UMBF 2025-12-17 12:03:50118.71 118.61 -0.29%
UMBF 2025-12-17 13:02:44119.00 118.89 -0.05%
UMBF 2025-12-17 14:03:47119.22 119.14 0.11%
UMBF 2025-12-17 15:02:48118.14 117.97 -0.82%
UMBF 2025-12-17 16:03:56119.18 119.03 0.08%
UMBF 2025-12-17 17:03:07121.30 116.68 -0.03%
UMBF 2025-12-17 21:05:420.00 0.00 -0.03%
2025-12-18
UMBF 2025-12-18 06:03:45123.99 75.00 -0.03%
UMBF 2025-12-18 08:03:47120.05 118.39 -0.03%
UMBF 2025-12-18 09:02:45119.89 118.64 -0.03%
UMBF 2025-12-18 10:03:40120.76 119.10 0.28%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.