Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 135.80 | 136.71 | 133.67 | 134.76 | 889,500 |
| September 16, 2026 | 137.50 | 138.29 | 132.60 | 134.20 | 778,300 |
| September 15, 2026 | 139.72 | 140.49 | 137.18 | 137.46 | 423,400 |
| September 14, 2026 | 138.64 | 140.81 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
UMB Financial combines an ordinary regional bank with servicing investment funds.
The banking half is ordinary: deposits fund loans to businesses and households in the Midwest. The second half is unusual for a bank this size — fund accounting, custody, calculating unit values, administering health savings accounts.
That second part yields fee income independent of the rate cycle, plus large free balances the bank deploys. Clients rarely leave: migrating a fund's accounting is risky and takes years. Risks: loan book quality, commercial real estate and integrating large acquisitions. The two halves rarely weaken together: when markets fall the fund servicing suffers while lending is usually still sound, and in a credit downturn the reverse holds. A dividend is paid and raised.
Address:1010 GRAND AVE, KANSAS CITY, MO, 64106, US
| 1.1bn |
| COFCapital One Financial Corporation | 201.69 | −0.17 % | 655m |
| HBANHuntington Bancshares Incorporated | 15.88 | 0.00 % | 413m |
| USBU.S. Bancorp | 60.12 | −0.22 % | 401m |
| PNCPNC Financial Services Group, Inc. (The) | 232.21 | +0.09 % | 357m |
| 138.45 |
| 139.77 |
| 729,700 |
| September 11, 2026 | 141.07 | 141.50 | 138.16 | 139.49 | 531,700 |
| September 10, 2026 | 140.62 | 140.76 | 138.62 | 139.37 | 425,100 |
| September 09, 2026 | 141.74 | 142.94 | 140.73 | 141.22 | 541,600 |
| September 08, 2026 | 143.87 | 144.10 | 142.41 | 142.55 | 766,800 |
| September 04, 2026 | 142.88 | 144.36 | 142.88 | 143.76 | 400,200 |
| September 03, 2026 | 142.69 | 144.21 | 141.58 | 143.44 | 408,700 |
| September 02, 2026 | 138.85 | 142.71 | 138.53 | 141.91 | 671,100 |
| September 01, 2026 | 141.15 | 141.63 | 137.56 | 137.95 | 571,100 |
| August 31, 2026 | 144.41 | 144.60 | 140.90 | 141.63 | 505,700 |
| August 28, 2026 | 144.76 | 145.64 | 143.90 | 144.59 | 467,700 |
| August 27, 2026 | 142.21 | 145.07 | 141.96 | 144.54 | 564,200 |
| August 26, 2026 | 144.32 | 144.72 | 143.19 | 143.34 | 295,800 |
| August 25, 2026 | 144.13 | 144.48 | 142.38 | 143.57 | 323,200 |
| August 24, 2026 | 145.30 | 146.79 | 143.64 | 143.96 | 262,200 |
| August 21, 2026 | 146.96 | 147.75 | 144.01 | 145.14 | 379,800 |
| August 20, 2026 | 146.37 | 147.52 | 145.00 | 145.86 | 403,300 |