|
Market Closed -
Nasdaq
01:00:00 03/11/2026 +04
|
5-day change | 1st Jan Change | ||
| 137.46 USD | +2.22% |
|
+2.38% | +19.49% |
| 10-30 | Umb Financial Corporation Announces Management Changes | CI |
| 10-28 | UMB Financial Corporation, Q3 2026 Earnings Call, Oct 28, 2026 |
Stock exchange
Nasdaq
UMBF 137.46 $
+2.22%
111M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| UMBF | 137.46USD | +2.22% | 111M $ | ||
CBOE
| UMBF | 137.46USD | +2.20% | 4.28M $ | |
|
Boerse Muenchen
| UMB | 124.00EUR | +2.48% | 2.48K € | |
|
Tradegate
| UMB | 123.00EUR | +1.65% | 984 € | |
|
Deutsche Boerse AG
| UMB | 123.00EUR | +2.50% | 0 € | |
|
Borsa Italiana
| 1UMBF | 117.00EUR | +2.63% | 0 € | |
|
Xetra
| UMB | 123.00EUR | +2.50% | 0 € | |
|
Börse Stuttgart
| UMB | 123.00EUR | +2.50% | 0 € | |
| UMBFO | 25.38USD | -0.94% | 436K $ | ||
|
CBOE
| UMBFO | 25.62USD | -0.16% | 10.25K $ |
Quotes 5-day view: UMB Financial Corporation
Delayed Quote Nasdaq
| 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | 02/11/2026 | |
|---|---|---|---|---|---|
| Last | $133.80 | $132.34 | $136.16 | $134.47 | $137.46 |
| Volume | 911,549 | 1,092,974 | 795,474 | 616,128 | 810,385 |
| Change | -0.34% | -1.09% | +2.89% | -1.24% | +2.22% |
| Opening | $135.15 | $133.80 | $134.58 | $136.20 | $135.68 |
| High | $135.15 | $137.79 | $136.47 | $136.60 | $139.35 |
| Low | $133.49 | $130.46 | $134.22 | $133.33 | $134.69 |
Performance
| 1 day | +2.22% | ||
| 1 week | +2.38% | ||
| Current month | +2.22% | ||
| 1 month | +4.98% | ||
| 3 months | -5.67% | ||
| 6 months | +6.36% | ||
| Current year | +19.49% | ||
| 1 year | +28.61% | ||
| 3 years | +105.38% | ||
| 5 years | +37.41% | ||
| 10 years | +128.41% |
Volumes
marketsDaily volume
810,395
Estimated daily volume
810,395
Avg. Volume 20 sessions
651,848
Daily volume ratio
1.24
Avg. Volume 20 sessions USD
89,603,026.08
Record volume 1
6,362,896
Record volume 2
5,642,866
Record volume 3
4,825,589
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,213,352,845
Net sales (USD)
2,685,127,000
Number of employees
5,222
Sales / Employee (USD)
514,195
Free-Float
91.43%
Free-Float capitalization (USD)
9,672,652,068
Average Daily Capital Traded
0.88%
Indicators
Moving average 5 days
134.85
Moving average 20 days
132.01
Moving average 50 days
135.72
Moving average 100 days
139.6
Price spread / (MMA5)
-1.90%
Price spread / (MMA20)
-3.96%
Price spread / (MMA50)
-1.27%
Price spread / (MMA100)
+1.56%
STIM
RSI 9 days
54.27
RSI 14 days
51.99
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.22% | +2.38% | +28.61% | +105.38% | 10.21B | |
| +1.05% | +1.96% | +9.47% | +140.83% | 895B | |
| -1.61% | +0.66% | +23.99% | +100.79% | 442B | |
| -2.59% | -2.30% | +8.86% | +122.88% | 386B | |
| -1.38% | +0.10% | +26.07% | +120.00% | 353B | |
| -0.88% | -1.88% | -7.26% | +79.47% | 345B | |
| -0.68% | -3.96% | +29.05% | +107.12% | 320B | |
| +0.50% | -6.01% | +20.69% | +113.44% | 293B | |
| +0.80% | +0.69% | +39.30% | +149.33% | 282B | |
| +2.99% | +3.92% | -1.24% | +112.02% | 250B | |
| Average | -0.14% | +2.36% | +17.75% | +115.13% | 357.52B | |
| Weighted average by Cap. | -0.27% | +2.58% | +15.54% | +119.26% |
Historical Quotes: UMB Financial Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c903a7fd74345ec54.kHQXysu5nCAc7Ce8Vo1SpAHyQxFohGf3_F40h2uA8Zg.3Rdkpfj46ENklGLFbuQk9E27GylbwxWAqiZT3wC3gc__EDqyoojSQW--Ew
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:00:00 | 137.46 | 151,335 | 540,816 |
| 00:59:59 | 137.49 | 100 | 389,481 |
| 00:59:59 | 137.44 | 100 | 389,381 |
| 00:59:55 | 137.44 | 100 | 389,281 |
| 00:59:55 | 137.42 | 100 | 389,181 |
| 00:59:53 | 137.44 | 100 | 389,081 |
| 00:59:53 | 137.48 | 100 | 388,981 |
| 00:59:53 | 137.44 | 100 | 388,881 |
| 00:59:52 | 137.46 | 100 | 388,781 |
| 00:59:52 | 137.46 | 100 | 388,681 |
Price Extremes
| 1 week | 130.46 |  | 139.35 |
| 1 month | 125.6 | | 139.35 |
| Current year | 107.12 | | 153.32 |
| 1 year | 103.38 | | 153.32 |
| 3 years | 65.48 | | 153.32 |
| 5 years | 50.68 | | 153.32 |
| 10 years | 39.47 | | 153.32 |
Monthly variations
Annual variations
| 2026 | +19.49% | ||
| 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
- Stocks
- UMBF Stock
- Quotes UMB Financial Corporation
Select your edition
All financial news and data tailored to specific country editions
