Umb Financial Stock Price History

UMBFP Stock   25.00  0.02  0.08%   
Below is the normalized historical share price chart for UMB Financial extending back to June 23, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of UMB Financial stands at 25.00, as last reported on the 19th of July, with the highest price reaching 25.00 and the lowest price hitting 25.00 during the day.
IPO Date
4th of February 2025
200 Day MA
25.2551
50 Day MA
25.2551
Beta
0.834
 
Covid
If you're considering investing in UMB Stock, it is important to understand the factors that can impact its price. Currently, UMB Financial is very steady. UMB Financial retains Efficiency (Sharpe Ratio) of 0.26, which indicates the firm had a 0.26 % return per unit of volatility over the last 3 months. We have found twenty-seven technical indicators for UMB Financial, which you can use to evaluate the volatility of the company. Please validate UMB Financial's risk adjusted performance of 0.1985, and Coefficient Of Variation of 351.5 to confirm if the risk estimate we provide is consistent with the expected return of 0.0287%.
As of 07/19/2025, Common Stock Shares Outstanding is likely to grow to about 53.3 M, while Total Stockholder Equity is likely to drop slightly above 3.4 B. . UMB Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.263

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
UMBFP
Based on monthly moving average UMB Financial is performing at about 20% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of UMB Financial by adding it to a well-diversified portfolio.
Book Value
71.015
Enterprise Value
-4.9 B
Shares Float
46.7 M
Shares Short Prior Month
492
Shares Short
180

UMB Financial Stock Price History Chart

There are several ways to analyze UMB Stock price data. The simplest method is using a basic UMB candlestick price chart, which shows UMB Financial price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 11, 202525.0
Lowest PriceApril 22, 202524.56

UMB Financial July 19, 2025 Stock Price Synopsis

Various analyses of UMB Financial's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell UMB Stock. It can be used to describe the percentage change in the price of UMB Financial from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of UMB Stock.
UMB Financial Price Rate Of Daily Change 1.00 
UMB Financial Price Action Indicator 0.01 

UMB Financial July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in UMB Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use UMB Financial intraday prices and daily technical indicators to check the level of noise trading in UMB Stock and then apply it to test your longer-term investment strategies against UMB.

UMB Stock Price History Data

The price series of UMB Financial for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 0.56 with a coefficient of variation of 0.56. The daily prices for the period are distributed with arithmetic mean of 24.8. The median price for the last 90 days is 24.79. The company paid out dividends to its shareholders on 2025-01-15.
OpenHighLowCloseVolume
07/19/2025
 25.00  25.00  25.00  25.00 
07/17/2025
 25.00  25.00  25.00  25.00  1.00 
07/16/2025
 25.00  25.00  25.00  25.00  1.00 
07/15/2025 25.00  25.00  25.00  25.00  1.00 
07/14/2025
 25.00  25.00  24.99  25.00  6,335 
07/11/2025
 25.00  25.00  25.00  25.00  1,300 
07/10/2025
 24.99  25.00  24.98  24.98  29,084 
07/09/2025
 24.99  24.99  24.98  24.99  1,000.00 
07/08/2025
 24.97  24.98  24.97  24.97  2,781 
07/07/2025 24.98  24.98  24.98  24.98  3,300 
07/03/2025
 24.95  24.95  24.95  24.95  99.00 
07/02/2025
 24.95  24.96  24.95  24.95  99.00 
07/01/2025
 24.95  24.96  24.95  24.95  3,500 
06/30/2025
 24.95  24.96  24.94  24.96  8,799 
06/27/2025
 24.93  24.94  24.93  24.93  3,700 
06/26/2025 24.92  24.92  24.92  24.92  4,000 
06/25/2025
 24.93  24.93  24.92  24.92  7,100 
06/24/2025
 24.91  24.93  24.91  24.91  8,600 
06/23/2025 24.91  24.92  24.91  24.91  7,000 
06/20/2025
 24.91  24.92  24.91  24.92  1,194 
06/18/2025
 24.89  24.91  24.89  24.90  7,622 
06/17/2025
 24.89  24.91  24.89  24.89  3,686 
06/16/2025
 24.89  24.90  24.88  24.90  27,150 
06/13/2025 24.88  24.90  24.88  24.88  28,099 
06/12/2025
 24.87  24.88  24.86  24.87  11,734 
06/11/2025
 24.86  24.86  24.84  24.84  5,042 
06/10/2025
 24.83  24.84  24.82  24.83  3,290 
06/09/2025
 24.82  24.83  24.82  24.83  8,417 
06/06/2025
 24.82  24.84  24.80  24.84  25,346 
06/05/2025
 24.82  24.82  24.81  24.82  2,492 
06/04/2025
 24.80  24.80  24.79  24.79  2,245 
06/03/2025
 24.79  24.86  24.79  24.85  12,083 
06/02/2025 24.79  24.83  24.79  24.79  9,683 
05/30/2025
 24.82  24.82  24.78  24.78  3,400 
05/29/2025
 24.81  24.81  24.77  24.77  16,100 
05/28/2025 24.78  24.81  24.78  24.81  649.00 
05/27/2025 24.76  24.77  24.74  24.77  10,000 
05/23/2025
 24.80  24.80  24.75  24.76  5,940 
05/22/2025
 24.74  24.76  24.74  24.76  742.00 
05/21/2025
 24.74  24.75  24.73  24.73  3,672 
05/20/2025
 24.75  24.76  24.73  24.75  3,258 
05/19/2025
 24.75  24.75  24.73  24.74  8,175 
05/16/2025
 24.73  24.77  24.73  24.77  629.00 
05/15/2025
 24.71  24.73  24.71  24.73  456.00 
05/14/2025
 24.71  24.74  24.71  24.74  1,063 
05/13/2025
 24.72  24.79  24.72  24.78  2,300 
05/12/2025
 24.74  24.78  24.69  24.72  16,991 
05/09/2025
 24.72  24.79  24.72  24.76  2,100 
05/08/2025
 24.75  24.75  24.75  24.75  1,089 
05/07/2025
 24.72  24.79  24.72  24.72  2,896 
05/06/2025
 24.72  24.76  24.67  24.76  18,410 
05/05/2025
 24.70  24.70  24.70  24.70  1,112 
05/02/2025
 24.69  24.69  24.69  24.69  531.00 
05/01/2025
 24.70  24.72  24.68  24.68  1,651 
04/30/2025
 24.68  24.73  24.62  24.71  8,702 
04/29/2025
 24.69  24.72  24.67  24.72  1,558 
04/28/2025 24.67  24.72  24.67  24.72  1,331 
04/25/2025
 24.62  24.62  24.62  24.62  67.00 
04/24/2025
 24.64  24.64  24.62  24.62  6,953 
04/23/2025
 24.57  24.60  24.57  24.60  3,053 
04/22/2025
 24.58  24.67  24.56  24.56  6,402 

About UMB Financial Stock history

UMB Financial investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for UMB is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in UMB Financial will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing UMB Financial stock prices may prove useful in developing a viable investing in UMB Financial
Last ReportedProjected for Next Year
Common Stock Shares Outstanding48.8 M53.3 M

UMB Financial Stock Technical Analysis

UMB Financial technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of UMB Financial technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of UMB Financial trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Instant Ratings Now

   

Instant Ratings

Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

UMB Financial Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for UMB Financial's price direction in advance. Along with the technical and fundamental analysis of UMB Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of UMB to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for UMB Stock Analysis

When running UMB Financial's price analysis, check to measure UMB Financial's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy UMB Financial is operating at the current time. Most of UMB Financial's value examination focuses on studying past and present price action to predict the probability of UMB Financial's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move UMB Financial's price. Additionally, you may evaluate how the addition of UMB Financial to your portfolios can decrease your overall portfolio volatility.