UMB Financial Corporation - Depositary Shares (NQ:UMBFO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	27.05	27.05	26.81	26.81	62,792	-0.12(-0.45%)
Feb 06, 2026	26.93	27.12	26.92	26.93	12,068	+0.02(+0.06%)
Feb 05, 2026	26.98	26.98	26.89	26.91	9,618	+0.00(+0.02%)
Feb 04, 2026	26.84	27.00	26.80	26.91	8,857	+0.15(+0.56%)
Feb 03, 2026	27.24	27.31	26.58	26.76	18,175	-0.34(-1.25%)
Feb 02, 2026	27.19	27.39	27.10	27.10	13,967	+0.01(+0.04%)
Jan 30, 2026	27.38	27.48	27.05	27.09	43,133	-0.31(-1.13%)
Jan 29, 2026	27.40	27.45	27.00	27.40	7,205	+0.07(+0.26%)
Jan 28, 2026	27.44	27.47	27.16	27.33	62,102	-0.04(-0.15%)
Jan 27, 2026	27.49	27.50	27.20	27.37	127,948	-0.13(-0.47%)
Jan 26, 2026	27.39	27.56	27.25	27.50	12,262	+0.20(+0.73%)
Jan 23, 2026	27.30	27.38	27.20	27.30	13,065	+0.13(+0.48%)
Jan 22, 2026	27.32	27.34	27.17	27.17	4,431	-0.15(-0.55%)
Jan 21, 2026	27.22	27.34	27.10	27.32	7,498	+0.22(+0.81%)
Jan 20, 2026	26.99	27.10	26.82	27.10	10,627	-0.07(-0.26%)
Jan 16, 2026	27.22	27.30	27.16	27.17	10,396	-0.09(-0.33%)
Jan 15, 2026	27.23	27.34	27.00	27.26	13,863	+0.18(+0.66%)
Jan 14, 2026	27.15	27.18	27.01	27.08	5,347	+0.02(+0.07%)
Jan 13, 2026	27.24	27.24	27.05	27.06	3,912	-0.05(-0.18%)
Jan 12, 2026	27.09	27.22	27.06	27.11	4,510	-0.03(-0.11%)
Jan 09, 2026	27.29	27.29	26.95	27.14	11,263	-0.05(-0.18%)
Jan 08, 2026	27.20	27.41	26.87	27.19	27,850	+0.10(+0.37%)
Jan 07, 2026	27.19	27.29	27.01	27.09	17,898	+0.08(+0.30%)
Jan 06, 2026	27.20	27.21	26.82	27.01	10,574	-0.07(-0.26%)
Jan 05, 2026	27.05	27.29	26.72	27.08	16,621	+0.08(+0.30%)
Jan 02, 2026	26.90	27.05	26.80	27.00	7,947	+0.00(+0.00%)
Dec 31, 2025	26.46	27.00	26.08	27.00	40,751	+0.57(+2.17%)
Dec 30, 2025	26.78	26.81	26.41	26.43	12,702	-0.23(-0.85%)
Dec 29, 2025	26.80	26.80	26.61	26.65	11,043	+0.04(+0.15%)
Dec 26, 2025	26.93	26.93	26.61	26.61	5,979	-0.17(-0.62%)
Dec 24, 2025	26.90	26.90	26.78	26.78	2,293	+0.09(+0.33%)
Dec 23, 2025	26.99	26.99	26.69	26.69	21,160	-0.15(-0.55%)
Dec 22, 2025	26.89	26.99	26.81	26.84	5,980	+0.08(+0.29%)
Dec 19, 2025	26.90	26.91	26.73	26.76	9,010	-0.02(-0.07%)
Dec 18, 2025	26.48	26.98	26.48	26.78	10,791	+0.36(+1.38%)
Dec 17, 2025	26.65	26.85	26.41	26.42	4,555	-0.10(-0.37%)
Dec 16, 2025	26.48	27.02	26.34	26.51	9,705	+0.18(+0.67%)
Dec 15, 2025	26.53	27.09	26.29	26.34	8,973	-0.04(-0.15%)
Dec 12, 2025	26.45	26.70	26.27	26.38	12,467	-0.09(-0.33%)
Dec 11, 2025	26.25	26.48	26.25	26.47	10,405	+0.28(+1.09%)
Dec 10, 2025	26.31	26.31	26.14	26.18	5,900	-0.09(-0.34%)
Dec 09, 2025	26.33	26.35	26.15	26.27	7,323	+0.06(+0.22%)
Dec 08, 2025	26.36	26.36	26.15	26.21	14,041	+0.01(+0.04%)
Dec 05, 2025	26.30	26.43	26.10	26.20	10,847	+0.05(+0.19%)
Dec 04, 2025	26.06	26.36	25.96	26.15	35,742	+0.26(+0.99%)
Dec 03, 2025	26.26	26.35	25.90	25.90	12,117	-0.33(-1.27%)
Dec 02, 2025	26.25	26.25	26.08	26.23	8,758	+0.15(+0.56%)