UMB Financial Corp
(UMBF)
[[ item.lastPrice ]]
[[ item.priceChange ]]
([[ item.percentChange ]])
[[ item.tradeTime ]]
[NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]]
[[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]]
by (Cboe BZX)
[[ item.lastPrice ]]
[[ item.priceChange ]]
([[ item.percentChange ]])
[[ item.tradeTime ]]
[NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]]
[[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]]
[[ item.lastPriceExt ]]
[[ item.priceChangeExt ]]
([[ item.percentChangeExt ]])
[[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | UMBF | WTFC | ONB | ASB | FIBK |
| Company | UMB Financial Corp | Wintrust Financial Corp | Old National Bncp | Associated Banc-Corp | First Interstate Ban |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NYSE | NASDAQ |
| Open | 133.82 | 159.37 | 25.87 | 29.06 | 38.37 |
| High | 136.11 | 162.96 | 26.17 | 29.52 | 39.17 |
| Low | 133.43 | 158.91 | 25.71 | 28.86 | 38.31 |
| Latest | 134.32 | 161.35 | 25.88 | 29.37 | 38.82 |
| Change | +2.26 | +3.38 | +0.32 | +0.67 | +0.82 |
| % Change | +1.71% | +2.14% | +1.25% | +2.33% | +2.16% |
| Volume | 711,900 | 552,500 | 3,850,400 | 1,875,400 | 1,200,000 |
| 20-Day Average Volume | 610,060 | 596,970 | 3,176,740 | 2,440,720 | 1,203,875 |
| Previous Close | 132.06 | 157.97 | 25.56 | 28.70 | 38.00 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 125.01 | 148.96 | 24.01 | 27.17 | 37.07 |
| 20-Day Raw Stochastic | 90.44% | 92.32% | 92.26% | 95.98% | 90.89% |
| 20-Day Relative Strength | 69.91 | 70.46 | 69.88 | 67.35 | 62.44 |
| Weighted Alpha | +28.05 | +36.20 | +17.92 | +25.19 | +30.83 |
| Today's Opinion | 100% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Previous Opinion | 100% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Last Month's Opinion | 88% Buy | 100% Buy | 88% Buy | 72% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +5.65% since 01/30/26 | +9.40% since 01/30/26 | +5.94% since 01/30/26 | +7.74% since 01/30/26 | +9.44% since 01/30/26 |
| Low | 126.01 on 02/02/26 | 147.03 on 02/02/26 | 24.28 on 02/02/26 | 27.11 on 02/02/26 | 35.60 on 02/02/26 |
| High | 136.11 on 02/06/26 | 162.96 on 02/06/26 | 26.17 on 02/06/26 | 29.51 on 02/06/26 | 39.17 on 02/06/26 |
| 1-Month | |||||
| %Chg | +10.62% since 01/06/26 | +9.29% since 01/06/26 | +11.36% since 01/06/26 | +9.30% since 01/06/26 | +4.66% since 01/06/26 |
| Low | 117.38 on 01/14/26 | 142.00 on 01/14/26 | 22.42 on 01/14/26 | 25.91 on 01/12/26 | 35.38 on 01/30/26 |
| High | 136.11 on 02/06/26 | 162.96 on 02/06/26 | 26.17 on 02/06/26 | 29.51 on 02/06/26 | 39.17 on 02/06/26 |
| 3-Month | |||||
| %Chg | +25.46% since 11/06/25 | +25.39% since 11/06/25 | +25.69% since 11/06/25 | +16.32% since 11/06/25 | +22.11% since 11/06/25 |
| Low | 103.38 on 11/18/25 | 122.00 on 11/18/25 | 19.60 on 11/18/25 | 23.93 on 11/18/25 | 29.39 on 11/18/25 |
| High | 136.11 on 02/06/26 | 162.96 on 02/06/26 | 26.17 on 02/06/26 | 29.51 on 02/06/26 | 39.17 on 02/06/26 |
| 6-Month | |||||
| %Chg | +22.11% since 08/06/25 | +29.06% since 08/06/25 | +24.90% since 08/06/25 | +22.27% since 08/06/25 | +33.08% since 08/06/25 |
| Low | 103.38 on 11/18/25 | 119.61 on 10/16/25 | 19.39 on 10/16/25 | 23.66 on 08/08/25 | 28.57 on 08/07/25 |
| High | 136.11 on 02/06/26 | 162.96 on 02/06/26 | 26.17 on 02/06/26 | 29.51 on 02/06/26 | 39.17 on 02/06/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 10,202,276 | 10,805,771 | 10,113,205 | 4,873,129 | 3,994,228 |
| Shares Outstanding, K | 75,955 | 66,971 | 390,773 | 165,922 | 102,891 |
| Annual Sales | 4,144,330,000 | 4,229,970,000 | 3,736,380,000 | 2,459,160,000 | 233,400,000 |
| Annual Net Income | 702,400,000 | 823,840,000 | 669,260,000 | 474,780,000 | 302,100,000 |
| Last Quarter Sales | 1,085,250,000 | 1,086,720,000 | 1,007,060,000 | 623,730,000 | 106,600,000 |
| Last Quarter Net Income | 215,360,000 | 223,020,000 | 216,620,000 | 137,130,000 | 108,800,000 |
| 60-Month Beta | 0.79 | 0.88 | 0.84 | 0.81 | 0.80 |
| Per-Share Information | |||||
| Most Recent Earnings | 3.08 on 01/27/26 | 3.15 on 01/20/26 | 0.62 on 01/21/26 | 2.77 on 01/22/26 | 1.08 on 01/28/26 |
| Latest Earnings Date | 05/05/26 | 04/20/26 | 04/28/26 | 04/23/26 | 05/05/26 |
| Most Recent Dividend | 0.430 on 12/10/25 | 0.550 on 02/05/26 | 0.140 on 12/05/25 | 0.240 on 12/01/25 | 0.470 on 02/10/26 |
| Next Ex-Dividends Date | 03/10/26 | 02/05/26 | 12/05/25 | 03/02/26 | 02/10/26 |
| Ratios | |||||
| Price/Earnings ttm | 11.67 | 13.52 | 11.67 | 10.36 | 12.88 |