|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 128.77 USD | -0.17% |
|
-4.13% | +11.93% |
| 04/02 | UMB Financial Insider Sold Shares Worth $2,408,024, According to a Recent SEC Filing | MT |
| 28/01 | UMB Financial Corporation, Q4 2025 Earnings Call, Jan 28, 2026 |
Quotes 5-day view: UMB Financial Corporation
Delayed Quote Nasdaq
| 09/02/2026 | 10/02/2026 | 11/02/2026 | 12/02/2026 | 13/02/2026 | |
|---|---|---|---|---|---|
| Last | 134.29 $ | 132.87 $ | 132.16 $ | 128.99 $ | 128.77 $ |
| Volume | 4,00,992 | 4,74,480 | 4,57,480 | 4,36,643 | 3,93,540 |
| Change | -0.02% | -1.06% | -0.53% | -2.40% | -0.17% |
| Opening | 133.87 $ | 133.49 $ | 133.49 $ | 133.62 $ | 128.64 $ |
| High | 136.02 $ | 135.50 $ | 135.00 $ | 134.08 $ | 129.63 $ |
| Low | 133.54 $ | 131.90 $ | 131.30 $ | 128.31 $ | 126.62 $ |
Performance
| 1 day | -0.17% | ||
| 1 week | -4.13% | ||
| Current month | +1.28% | ||
| 1 month | +4.44% | ||
| 3 months | +18.79% | ||
| 6 months | +11.90% | ||
| Current year | +11.93% | ||
| 1 year | +15.12% | ||
| 3 years | +40.84% | ||
| 5 years | +64.02% | ||
| 10 years | +173.46% |
Volumes
marketsDaily volume
3,93,540
Estimated daily volume
3,93,540
Avg. Volume 20 sessions
6,47,657
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
8,33,98,791.89
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)
9,78,14,56,119
Net sales (USD)
2,68,51,27,000
Number of employees
3,698
Sales / Employee (USD)
7,26,102
Free-Float
56.57 %
Free-Float capitalization (USD)
5,72,95,67,452
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
131.42
Moving average 20 days
127.43
Moving average 50 days
121.85
Moving average 100 days
117.19
Price spread / (MMA5)
+2.05%
Price spread / (MMA20)
-1.04%
Price spread / (MMA50)
-5.37%
Price spread / (MMA100)
-8.99%
STIM
RSI 9 days
51.44
RSI 14 days
56.41
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.17% | -4.13% | +15.12% | +40.84% | 978.15Cr | |
| +0.18% | -1.45% | +19.08% | +96.03% | 32TCr | |
| -1.08% | +0.60% | +12.26% | +63.48% | 11TCr | |
| -2.52% | +5.93% | +27.92% | +59.95% | 8.7TCr | |
| -0.95% | -0.53% | +16.30% | +53.67% | 6.38TCr | |
| -0.94% | -1.48% | +13.45% | +49.49% | 5.73TCr | |
| -0.54% | -1.91% | -12.62% | +9.02% | 5.66TCr | |
| -1.71% | -6.19% | -19.78% | -19.55% | 5.26TCr | |
| 0.00% | +0.15% | +23.64% | +25.93% | 5.1TCr | |
| -1.66% | +3.91% | +70.16% | +166.43% | 3.79TCr | |
| Average | -0.92% | +0.12% | +16.55% | +54.53% | 8.5TCr | |
| Weighted average by Cap. | -0.61% | +0.13% | +16.48% | +67.07% |
Historical Quotes: UMB Financial Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
0a66454e9284e4ee.j90aoJkJ1S9TEubPDcvr95Ve3enWQLacc0J7DDXzXuU.zZVvxchNhRoLdISqepK8zsYkqrq9Nt__CigzZnSiHKrYiWPr9juKegt81g
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 am | 128.77 | 82,809 | 2,11,212 |
| 02:29:59 am | 128.76 | 100 | 1,28,403 |
| 02:29:58 am | 128.77 | 112 | 1,28,303 |
| 02:29:57 am | 128.74 | 100 | 1,28,191 |
| 02:29:57 am | 128.72 | 100 | 1,28,091 |
| 02:29:57 am | 128.72 | 177 | 1,27,991 |
| 02:29:57 am | 128.70 | 100 | 1,27,814 |
| 02:29:57 am | 128.71 | 100 | 1,27,714 |
| 02:29:57 am | 128.71 | 100 | 1,27,614 |
| 02:29:57 am | 128.71 | 100 | 1,27,514 |
Course Extremes
| 1 week | 126.62 |  | 135.5 |
| 1 month | 120.01 | | 136.11 |
| Current year | 113.61 | | 136.11 |
| 1 year | 82 | | 136.11 |
| 3 years | 50.68 | | 136.11 |
| 5 years | 50.68 | | 136.11 |
| 10 years | 39.47 | | 136.11 |
Monthly variations
Annual variations
| 2026 | +11.93% | ||
| 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