Umb Financial Stock Price History

UMBF Stock  USD 120.30  2.26  1.84%   
Below is the normalized historical share price chart for UMB Financial extending back to November 05, 1984. 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 120.30, as last reported on the 31st of January, with the highest price reaching 124.27 and the lowest price hitting 118.78 during the day.
IPO Date
27th of March 1990
200 Day MA
100.8067
50 Day MA
119.5518
Beta
0.789
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in UMB Stock, it is important to understand the factors that can impact its price. UMB Financial appears to be very steady, given 3 months investment horizon. UMB Financial retains Efficiency (Sharpe Ratio) of 0.0909, which indicates the firm had a 0.0909 % return per unit of volatility over the last 3 months. We have found twenty-eight technical indicators for UMB Financial, which you can use to evaluate the volatility of the company. Please review UMB Financial's downside deviation of 1.61, and Risk Adjusted Performance of 0.0867 to confirm if our risk estimates are consistent with your expectations.
  
At this time, UMB Financial's Liabilities And Stockholders Equity is most likely to increase significantly in the upcoming years. The UMB Financial's current Stock Based Compensation is estimated to increase to about 22.6 M, while Common Stock Total Equity is projected to decrease to roughly 51.6 M. . At this time, UMB Financial's Price Earnings To Growth Ratio is most likely to slightly decrease in the upcoming years. The UMB Financial's current Price To Operating Cash Flows Ratio is estimated to increase to 12.06, while Price To Book Ratio is projected to decrease to 1.18. UMB Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0909

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsUMBF
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.37
  actual daily
21
79% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
7
93% of assets perform better
Based on monthly moving average UMB Financial is performing at about 7% 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.
Price Book
1.7258
Price Sales
3.8544
Shares Float
45.8 M
Wall Street Target Price
138.7778
Earnings Share
8.99

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 PriceNovember 25, 2024127.19
Lowest PriceNovember 4, 2024107.61

UMB Financial January 31, 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 Daily Balance Of Power(0.41)
UMB Financial Accumulation Distribution 53,713 
UMB Financial Price Rate Of Daily Change 0.98 
UMB Financial Price Action Indicator(2.36)

UMB Financial January 31, 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 Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 23.46 with a coefficient of variation of 5.33. The daily prices for the period are distributed with arithmetic mean of 118.23. The median price for the last 90 days is 120.57. The company experienced 2:1 stock split on 31st of May 2006. UMB Financial paid out dividends to its shareholders on 2024-12-10.
OpenHighLowCloseVolume
01/30/2025 123.69  124.27  118.78  120.30  1,215,822 
01/29/2025 120.09  123.78  116.54  122.56  1,603,128 
01/28/2025 120.09  122.35  119.61  121.62  1,135,840 
01/27/2025 120.97  122.33  119.57  121.11  817,680 
01/24/2025 119.74  121.87  119.69  121.04  570,233 
01/23/2025 120.05  121.64  119.89  120.57  520,687 
01/22/2025 120.39  121.31  119.33  120.55  371,554 
01/21/2025 120.22  122.41  119.82  121.01  420,344 
01/17/2025 118.61  119.75  117.55  119.58  296,072 
01/16/2025 118.81  119.80  116.75  117.63  322,475 
01/15/2025 121.15  121.55  118.04  119.56  471,416 
01/14/2025 113.86  116.99  113.06  116.92  486,357 
01/13/2025 108.90  113.09  108.77  112.92  772,404 
01/10/2025 108.01  110.56  105.99  109.77  734,462 
01/08/2025 109.65  112.54  109.09  110.32  351,661 
01/07/2025 112.34  113.28  109.30  110.34  431,648 
01/06/2025 113.41  115.40  111.76  111.91  438,708 
01/03/2025 112.32  113.43  110.34  113.25  309,359 
01/02/2025 113.61  114.44  110.86  111.79  476,778 
12/31/2024 113.61  114.30  112.65  112.86  317,502 
12/30/2024 112.97  114.00  111.39  113.06  277,011 
12/27/2024 114.86  115.84  112.43  113.69  354,969 
12/26/2024 114.94  119.85  113.76  115.96  210,277 
12/24/2024 114.51  115.78  114.05  115.78  204,783 
12/23/2024 113.84  114.99  113.10  114.27  419,282 
12/20/2024 111.98  115.63  111.98  114.61  1,091,452 
12/19/2024 115.88  117.59  112.67  113.20  587,045 
12/18/2024 121.51  121.79  112.82  113.57  537,848 
12/17/2024 122.35  123.21  119.07  120.26  442,445 
12/16/2024 122.51  123.55  121.26  123.38  349,714 
12/13/2024 122.18  123.00  120.42  122.18  310,637 
12/12/2024 124.95  125.61  122.25  122.36  211,854 
12/11/2024 125.90  126.14  124.38  124.97  414,652 
12/10/2024 123.90  125.98  122.44  124.24  350,940 
12/09/2024 124.41  125.36  123.19  123.27  275,368 
12/06/2024 124.00  125.25  123.02  124.55  307,256 
12/05/2024 127.40  128.38  123.52  123.69  442,105 
12/04/2024 125.97  128.20  124.50  126.72  558,335 
12/03/2024 125.66  126.72  123.81  125.64  338,894 
12/02/2024 124.60  125.75  123.59  124.32  344,713 
11/29/2024 126.97  126.97  124.52  125.08  145,982 
11/27/2024 127.00  127.43  125.03  125.64  234,928 
11/26/2024 126.29  126.96  125.31  125.47  242,095 
11/25/2024 126.33  129.52  126.19  127.19  552,431 
11/22/2024 122.41  125.11  122.41  124.60  351,661 
11/21/2024 122.80  124.31  120.66  122.73  220,850 
11/20/2024 120.42  120.42  118.37  119.80  200,410 
11/19/2024 118.76  121.52  117.96  120.81  281,855 
11/18/2024 121.72  122.58  120.59  120.86  223,172 
11/15/2024 123.19  123.19  120.29  121.10  275,315 
11/14/2024 123.99  124.00  121.54  122.46  323,284 
11/13/2024 126.68  127.93  123.25  123.40  376,623 
11/12/2024 125.86  127.91  124.37  125.40  723,734 
11/11/2024 124.38  128.31  123.43  126.09  491,132 
11/08/2024 121.53  123.11  120.64  121.72  330,683 
11/07/2024 123.95  124.60  121.07  121.29  579,105 
11/06/2024 120.40  125.57  119.54  125.27  1,060,485 
11/05/2024 107.45  110.82  106.82  110.68  455,660 
11/04/2024 107.33  108.79  105.23  107.61  508,707 
11/01/2024 110.34  110.54  107.34  107.93  442,446 
10/31/2024 111.40  112.27  109.30  109.38  483,294 

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 Outstanding49.1 M51.4 M
Net Income Applicable To Common Shares496.4 M521.3 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 Pattern Recognition Now

   

Pattern Recognition

Use different Pattern Recognition models to time the market across multiple global exchanges
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.

Complementary 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.
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum