|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 131.36 USD | +0.14% |
|
+1.64% | +14.19% |
| 30/04 | RBC Raises Price Target on UMB Financial to $142 From $138, Keeps Outperform Rating | MT |
| 30/04 | UMB Financial Corporation, Q1 2026 Earnings Call, Apr 29, 2026 |
Quotes 5-day view: UMB Financial Corporation
Delayed Quote Nasdaq
| 04/05/2026 | 05/05/2026 | 06/05/2026 | 07/05/2026 | 08/05/2026 | |
|---|---|---|---|---|---|
| Last | 129.41 $ | 131.06 $ | 133.95 $ | 131.17 $ | 131.36 $ |
| Volume | 7,12,039 | 6,10,594 | 7,44,094 | 6,94,719 | 5,21,811 |
| Change | +0.13% | +1.28% | +2.21% | -2.08% | +0.14% |
| Opening | 128.27 $ | 129.72 $ | 132.20 $ | 133.95 $ | 131.48 $ |
| High | 130.46 $ | 131.14 $ | 134.20 $ | 134.67 $ | 132.28 $ |
| Low | 126.47 $ | 128.96 $ | 131.95 $ | 130.86 $ | 130.62 $ |
Performance
| 1 day | +0.14% | ||
| 1 week | +1.64% | ||
| Current month | +4.11% | ||
| 1 month | +9.41% | ||
| 3 months | -2.20% | ||
| 6 months | +20.52% | ||
| Current year | +14.19% | ||
| 1 year | +26.84% | ||
| 3 years | +135.45% | ||
| 5 years | +33.80% | ||
| 10 years | +140.19% |
Volumes
marketsDaily volume
5,21,811
Estimated daily volume
5,21,811
Avg. Volume 20 sessions
8,36,993
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
10,99,47,400.48
Record volume 1
63,62,896
Record volume 2
56,42,866
Record volume 3
48,25,589
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
9,98,05,65,578
Net sales (USD)
2,68,51,27,000
Number of employees
5,222
Sales / Employee (USD)
5,14,195
Free-Float
91.46 %
Free-Float capitalization (USD)
9,45,10,05,340
Average Daily Capital Traded
1.1%
Indicators
Moving average 5 days
130.97
Moving average 20 days
124.79
Moving average 50 days
118.23
Moving average 100 days
120.8
Price spread / (MMA5)
-0.30%
Price spread / (MMA20)
-5.00%
Price spread / (MMA50)
-10.00%
Price spread / (MMA100)
-8.04%
RSI 9 days
68.95
RSI 14 days
68.28
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.14% | +1.64% | +26.84% | +135.45% | 998.06Cr | |
| -0.34% | -2.30% | +25.05% | +81.65% | 35TCr | |
| -1.11% | +0.11% | -11.89% | +34.85% | 9.6TCr | |
| -1.50% | +3.31% | +25.14% | +54.39% | 8.02TCr | |
| -0.24% | -1.78% | +13.15% | +9.26% | 6.54TCr | |
| -0.73% | +2.62% | +1.55% | +52.90% | 6.06TCr | |
| -0.11% | -1.12% | -17.65% | +0.57% | 5.52TCr | |
| +0.55% | +4.90% | +7.69% | +7.06% | 4.55TCr | |
| -0.68% | -2.18% | +32.39% | +102.09% | 4.47TCr | |
| -0.80% | +5.56% | -31.20% | -31.39% | 4.37TCr | |
| Average | -0.48% | +0.94% | +7.11% | +44.68% | 8.49TCr | |
| Weighted average by Cap. | -0.53% | -0.36% | +12.09% | +52.76% |
Historical Quotes: UMB Financial Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
8b1720051bedda0f08adc0dd.VyS3xeh7HjXFINxIRf6DhnoAu9OPoVLNDQzMfl7WqoE.M3DfgKM6fVL1QZkJdc_rzhdl9J3-5Wesamu8NAecxOsAHfScvBgnTKZSuw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 131.36 | 1,04,960 | 3,48,590 |
| 01:29:59 am | 131.36 | 100 | 2,43,630 |
| 01:29:59 am | 131.37 | 100 | 2,43,530 |
| 01:29:59 am | 131.36 | 126 | 2,43,430 |
| 01:29:59 am | 131.35 | 126 | 2,43,304 |
| 01:29:59 am | 131.40 | 111 | 2,43,178 |
| 01:29:59 am | 131.39 | 126 | 2,43,067 |
| 01:29:59 am | 131.35 | 126 | 2,42,941 |
| 01:29:59 am | 131.39 | 126 | 2,42,815 |
| 01:29:59 am | 131.36 | 100 | 2,42,689 |
Course Extremes
| 1 week | 126.47 |  | 134.67 |
| 1 month | 117.84 | | 134.67 |
| Current year | 107.12 | | 136.11 |
| 1 year | 98.16 | | 136.11 |
| 3 years | 53.69 | | 136.11 |
| 5 years | 50.68 | | 136.11 |
| 10 years | 39.47 | | 136.11 |
Monthly variations
Annual variations
| 2026 | +14.19% | ||
| 2025 | +1.93% | ||
| 2024 | +35.08% | ||
| 2023 | +0.04% | ||
| 2022 | -21.29% | ||
| 2021 | +53.80% | ||
| 2020 | +0.51% | ||
| 2019 | +12.58% | ||
| 2018 | -15.23% | ||
| 2017 | -6.74% | ||
| 2016 | +65.67% | ||
| 2015 | -18.18% | ||
| 2014 | -11.50% | ||
| 2013 | +46.69% | ||
| 2012 | +17.64% | ||
| 2011 | -10.11% | ||
| 2010 | +5.31% | ||
| 2009 | -19.92% | ||
| 2008 | +28.10% | ||
| 2007 | +5.07% | ||
| 2006 | +14.25% | ||
| 2005 | +12.80% | ||
| 2004 | +19.18% | ||
| 2003 | +24.25% | ||
| 2002 | -4.35% | ||
| 2001 | +12.37% | ||
| 2000 | -0.99% | ||
| 1999 | -9.48% | ||
| 1998 | -15.83% | ||
| 1997 | +41.30% | ||
| 1996 | +20.64% | ||
| 1995 | +24.08% | ||
| 1994 | -8.33% | ||
| 1993 | -6.25% | ||
| 1992 | +7.38% | ||
| 1991 | +51.76% | ||
| 1990 | -10.74% | ||
| 1989 | +15.24% | ||
| 1988 | +2.08% | ||
| 1987 | +9.04% | ||
| 1986 | -1.27% | ||
| 1985 | +25.94% |
- Stock Market
- Equities
- UMBF Stock
- Quotes UMB Financial Corporation
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition