EODData

NASDAQ, UMBF:

04 Sep 2025
LAST:

123.6

CHANGE:
 2.18
OPEN:
121.8
HIGH:
123.8
ASK:
81.2
VOLUME:
401.8K
CHG(%):
1.79
PREV:
121.5
LOW:
120.8
BID:
72.3
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Sep 25121.8123.8120.8123.6401.8K
03 Sep 25121.2122.5120.3121.5298.9K
02 Sep 25120.9121.6119.3121.5459.6K
29 Aug 25122.5123.3121.4121.9440.6K
28 Aug 25122.5123.6116.6122.2323.6K
27 Aug 25122.0124.2121.9123.0652.5K
26 Aug 25120.2123.2120.2122.7597.1K
25 Aug 25120.9121.5120.3120.6494.7K
22 Aug 25115.7121.9115.6121.6836K
21 Aug 25115.2116.0114.3115.2403.2K

COMPANY PROFILE

Name:
About:UMB Financial Corporation operates as the bank holding company that provides banking services and asset servicing in the United States and internationally. The Commercial Banking segment provides commercial loans and credit card; commercial real estate financing; letters of credit; loan syndication, and consultative service; various business solutions including asset-based lending, mezzanine debt, and minority equity investment; and treasury management service, such as depository service, account reconciliation, cash management tool, accounts payable and receivable solution, electronic fund transfer and automated payment, controlled disbursement, lockbox service, and remote deposit capture service. The Institutional Banking segment offers banking, fund, asset management, and healthcare service to institutional clients; and fund administration and accounting, investor service and transfer agency, alternative investment service, fixed income sale, trading and underwriting, and corporate trust and escrow service, as well as institutional custody service. This segment also provides healthcare payment solution includes custodial service for health saving accounts and private label, multipurpose debit cards to insurance carriers, third-party administrator, software companies, employers, and financial institutions. The Personal Banking segment offers deposit account, retail credit card, private banking, installment loan, home equity line of credit, residential mortgage, as well as internet banking, ATM network, private banking, brokerage and insurance service, and investment advisory, trust, and custody services. It operates through a network of branches and offices. The company was founded in 1913 and is headquartered in Kansas City, Missouri.
Address:1010 Grand Boulevard, Kansas City, MO, United States, 64106
Website:https://www.umb.com
CUSIP:902788108
CIK:0000101382
ISIN:US9027881088
FIGI:BBG000DD8WX1
LEI:549300MGEH3N3CUCV828

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:13.13
DivYield:0.01
Div/Share:1.59
Price to Book:1.28
Price to Sales:4.52
Shares:75.93M
Market Cap:9.387B

TECHNICAL INDICATORS

MA5:122.15
MA10:121.38
MA20:117.66
MA50:112.39
MA100:106.72
MA200:109.14
STO9:84.34
STO14:93.75
RSI14:69.15
MTM14:8.55
ROC14:0.07
ATR:2.84
Week High:123.83
Week Low:116.60
Month High:124.20
Month Low:107.46
Year High:129.94
Year Low:82.00
Volatility:0.93

RECENT SPLITS

Date Ratio
31 May 20062-1
10 Dec 2001105-100
09 Dec 1999110-100
09 Dec 1997105-100
09 Dec 1996105-100

RECENT DIVIDENDS

Date Amount
10 Sep 2025$0.40
10 Jun 2025$0.40
10 Mar 2025$0.40
10 Dec 2024$0.40
10 Sep 2024$0.39
10 Jun 2024$0.39
08 Mar 2024$0.39
08 Dec 2023$0.39
08 Sep 2023$0.38
09 Jun 2023$0.38