UMB Financial Corporation（UMBF）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	138.85	142.71	138.53	141.91	+2.87%	671,100
2026-09-01	141.15	141.63	137.56	137.95	-2.60%	571,100
2026-08-31	144.41	144.60	140.90	141.63	-2.01%	505,700
2026-08-28	144.54	144.54	144.54	144.54	+0.00%	0
2026-08-27	142.21	145.07	141.96	144.54	+0.84%	564,200
2026-08-26	144.32	144.72	143.19	143.34	-0.16%	295,800
2026-08-25	144.13	144.48	142.38	143.57	-0.27%	323,200
2026-08-24	145.30	146.79	143.64	143.96	-0.81%	262,200
2026-08-21	146.96	147.75	144.01	145.14	-0.49%	379,800
2026-08-20	146.37	147.52	145.00	145.86	-0.16%	403,300
2026-08-19	150.34	150.43	145.49	146.10	-2.59%	522,300
2026-08-18	152.57	152.57	149.70	149.98	-1.30%	349,500
2026-08-17	151.50	153.32	151.49	151.95	-0.06%	587,900
2026-08-14	150.75	152.48	148.85	152.04	+0.77%	431,400
2026-08-13	150.00	151.32	149.62	150.88	+0.96%	472,700
2026-08-12	147.71	149.68	147.27	149.45	+1.29%	473,400
2026-08-11	147.00	149.11	146.67	147.54	+0.98%	761,100
2026-08-10	144.76	146.89	144.22	146.11	+0.35%	604,400
2026-08-07	144.39	146.66	143.80	145.60	+0.32%	408,900
2026-08-06	147.41	148.71	144.94	145.13	-1.14%	428,500
2026-08-05	149.15	149.15	146.63	146.81	-1.02%	504,400
2026-08-04	147.04	150.00	146.40	148.33	+0.88%	703,600
2026-08-03	146.50	148.71	146.49	147.04	+0.90%	414,400
2026-07-31	145.63	146.25	144.11	145.73	+0.15%	723,800
2026-07-30	149.13	149.98	145.38	145.51	-1.86%	758,300
2026-07-29	146.30	149.63	144.25	148.27	+2.98%	1,078,300
2026-07-28	141.03	144.80	139.06	143.98	+2.14%	831,400
2026-07-27	141.89	142.98	140.58	140.97	-0.16%	830,300
2026-07-24	140.26	142.79	139.37	141.20	+1.50%	788,600
2026-07-23	139.06	139.18	137.23	139.12	-1.18%	743,100
2026-07-22	144.01	144.01	140.68	140.78	-2.11%	738,900
2026-07-21	144.15	144.24	141.85	143.81	-0.51%	484,000
2026-07-20	145.93	147.27	143.93	144.55	-0.99%	380,100
2026-07-17	146.65	147.84	145.38	145.99	-1.37%	392,300
2026-07-16	145.25	148.31	145.25	148.02	+1.86%	569,300
2026-07-15	143.26	146.57	142.26	145.31	+1.89%	550,600
2026-07-14	144.33	145.18	142.55	142.61	-1.16%	548,800
2026-07-13	144.59	145.11	143.00	144.29	-0.21%	544,400
2026-07-10	144.61	145.65	143.40	144.59	+0.61%	397,700
2026-07-09	142.25	145.25	142.25	143.71	+1.15%	536,500
2026-07-08	144.84	145.43	140.46	142.08	-2.69%	914,700
2026-07-07	144.41	146.90	144.10	146.01	+1.11%	1,009,300
2026-07-06	144.10	145.24	143.88	144.41	+0.42%	546,600
2026-07-02	145.67	146.59	142.47	143.80	-1.27%	579,600
2026-07-01	142.76	146.60	141.57	145.65	+2.02%	680,000
2026-06-30	141.98	143.28	140.29	142.76	+0.55%	593,300
2026-06-29	143.81	144.85	140.81	141.98	-2.02%	1,134,300
2026-06-26	143.93	145.69	142.91	144.91	+1.05%	2,541,100
2026-06-25	141.63	144.79	139.63	143.41	+1.37%	702,600
2026-06-24	139.83	141.98	139.41	141.47	+1.43%	790,600
2026-06-23	136.67	139.89	132.97	139.48	+1.85%	741,600
2026-06-22	134.82	137.31	132.33	136.94	+2.92%	844,400
2026-06-18	133.72	134.47	132.30	133.06	+0.37%	1,251,400
2026-06-17	134.47	136.47	131.21	132.57	-2.03%	541,800
2026-06-16	136.48	136.91	125.15	135.32	+0.81%	447,700
2026-06-15	136.38	137.56	133.81	134.23	-0.84%	480,200
2026-06-12	133.61	135.54	132.93	135.37	+2.16%	539,100
2026-06-11	131.96	133.26	130.64	132.51	+0.42%	676,000
2026-06-10	131.73	133.31	131.32	131.96	+0.11%	547,700
2026-06-09	130.65	133.61	129.81	131.82	+2.11%	889,300
2026-06-08	130.34	131.24	128.64	129.10	-0.63%	711,600
2026-06-05	129.03	130.66	128.37	129.92	+0.95%	618,300
2026-06-04	128.58	130.49	128.04	128.70	+1.86%	699,100
2026-06-03	128.64	129.73	125.99	126.35	-2.20%	517,600
2026-06-02	127.30	129.76	126.82	129.19	+0.81%	540,000
2026-06-01	130.48	130.48	127.45	128.15	-2.37%	349,800
2026-05-29	131.28	132.40	129.85	131.26	-0.04%	754,900
2026-05-28	130.18	132.63	129.96	131.31	-0.34%	465,200
2026-05-27	134.39	134.86	131.20	131.76	-1.96%	589,700
2026-05-26	132.28	134.65	131.61	134.39	+2.42%	673,400
2026-05-22	131.31	131.67	130.51	131.21	+0.20%	666,500
2026-05-21	129.27	131.49	129.10	130.95	+0.59%	569,600
2026-05-20	126.18	130.59	124.79	130.18	+3.42%	874,800
2026-05-19	126.30	126.62	124.72	125.87	-0.75%	477,400
2026-05-18	125.17	127.58	124.91	126.82	+1.74%	566,100
2026-05-15	127.09	127.09	123.70	124.65	-2.02%	678,300
2026-05-14	127.76	128.84	126.97	127.22	+0.67%	621,000
2026-05-13	128.90	129.12	126.00	126.37	-2.02%	543,900
2026-05-12	130.20	130.87	126.80	128.98	-1.03%	675,100
2026-05-11	131.86	132.35	128.56	130.32	-0.79%	646,600
2026-05-08	131.48	132.28	130.62	131.36	+0.14%	521,800
2026-05-07	133.95	134.67	130.86	131.17	-2.08%	694,700
2026-05-06	132.20	134.20	131.95	133.95	+2.21%	744,100
2026-05-05	129.72	131.14	128.96	131.06	+1.28%	610,600
2026-05-04	128.27	130.46	126.47	129.41	+0.13%	712,000
2026-05-01	126.58	129.84	125.86	129.24	+2.43%	906,300
2026-04-30	124.19	126.66	123.44	126.17	+1.57%	1,252,200
2026-04-29	127.80	129.70	122.20	124.22	-0.90%	2,403,200
2026-04-28	125.13	126.41	123.95	125.35	+0.96%	1,274,500
2026-04-27	121.92	124.62	117.84	124.16	+1.59%	665,400
2026-04-24	122.96	123.96	121.14	122.22	-1.13%	762,600
2026-04-23	123.27	124.41	122.30	123.62	+0.77%	540,800
2026-04-22	123.68	123.68	121.96	122.68	-0.29%	536,600
2026-04-21	123.97	124.91	122.56	123.04	-0.89%	470,100
2026-04-20	122.65	124.74	122.65	124.14	+0.45%	404,700
2026-04-17	122.19	125.13	121.94	123.59	+2.52%	577,100
2026-04-16	119.16	121.24	119.16	120.55	+0.57%	510,200
2026-04-15	120.99	121.10	119.33	119.87	-0.63%	490,800
2026-04-14	120.00	121.18	118.83	120.63	+0.14%	448,800
2026-04-13	119.92	120.67	118.81	120.46	+0.19%	457,000
2026-04-10	120.34	120.84	119.07	120.23	-0.48%	712,000
2026-04-09	119.12	122.26	119.10	120.81	+0.62%	727,500
2026-04-08	120.43	121.92	119.56	120.06	+3.27%	782,300
2026-04-07	115.46	116.80	113.55	116.26	+1.06%	608,400
2026-04-06	114.34	115.74	113.79	115.04	+0.00%	452,500
2026-04-02	112.64	115.44	111.92	115.04	+0.34%	424,400
2026-04-01	113.56	116.04	113.21	114.65	+1.65%	627,900
2026-03-31	111.66	113.43	110.61	112.79	+2.56%	681,500
2026-03-30	110.34	110.71	109.10	109.98	+0.94%	550,300
2026-03-27	110.74	111.57	108.71	108.96	-2.37%	538,600
2026-03-26	111.52	114.12	111.18	111.60	-0.99%	446,300
2026-03-25	112.66	113.51	111.49	112.72	+0.96%	416,000
2026-03-24	109.23	113.06	109.21	111.65	+0.49%	436,000
2026-03-23	112.33	113.99	111.04	111.11	+1.90%	539,800
2026-03-20	109.61	109.65	107.68	109.04	-0.20%	1,122,900
2026-03-19	108.53	110.63	107.12	109.26	+0.18%	625,900
2026-03-18	109.98	110.24	108.42	109.06	-1.49%	542,800
2026-03-17	112.04	113.51	110.14	110.71	-0.23%	409,100
2026-03-16	111.94	112.50	110.84	110.97	+0.53%	630,800
2026-03-13	112.30	112.96	109.85	110.38	-1.39%	425,000
2026-03-12	108.94	112.15	108.35	111.94	+0.19%	801,500
2026-03-11	111.50	112.71	110.62	111.73	-0.86%	479,900
2026-03-10	112.96	115.70	111.98	112.70	-1.11%	499,700
2026-03-09	111.79	114.36	109.61	113.96	+0.41%	603,700
2026-03-06	112.97	113.92	111.17	113.49	-3.38%	925,300
2026-03-05	117.26	119.01	116.34	117.46	-1.45%	497,400
2026-03-04	119.36	120.36	118.31	119.19	+1.23%	577,300
2026-03-03	114.30	118.38	113.40	117.74	+0.08%	540,900
2026-03-02	114.00	118.87	113.05	117.65	+1.53%	578,500
2026-02-27	120.63	121.62	114.55	115.88	-6.34%	802,700
2026-02-26	122.59	124.47	121.45	123.73	+1.50%	395,700
2026-02-25	121.13	122.30	119.58	121.90	+1.91%	518,800
2026-02-24	120.05	120.84	118.35	119.61	-0.37%	499,300
2026-02-23	126.75	127.33	118.88	120.05	-5.36%	535,300
2026-02-20	126.30	127.62	124.70	126.85	+0.58%	505,500
2026-02-19	126.99	127.42	124.65	126.12	-1.36%	443,400
2026-02-18	127.54	130.00	125.34	127.86	+0.07%	554,500
2026-02-17	129.16	130.26	127.16	127.77	-0.78%	485,300
2026-02-13	128.64	129.63	126.62	128.77	-0.17%	393,500
2026-02-12	133.62	134.08	128.31	128.99	-2.40%	436,600
2026-02-11	133.49	135.00	131.30	132.16	-0.53%	457,500
2026-02-10	133.49	135.50	131.90	132.87	-1.06%	474,500
2026-02-09	133.87	136.02	133.55	134.29	-0.02%	401,000
2026-02-06	133.82	136.11	133.44	134.32	+1.71%	711,900
2026-02-05	130.90	132.84	130.25	132.06	+0.83%	726,600
2026-02-04	128.97	132.49	128.56	130.97	+2.35%	719,500
2026-02-03	128.14	131.60	127.01	127.96	-0.07%	664,500
2026-02-02	126.59	129.66	126.01	128.05	+0.72%	637,500
2026-01-30	127.09	128.54	125.07	127.14	-0.10%	686,700
2026-01-29	126.62	128.00	125.07	127.27	+2.09%	707,900
2026-01-28	121.23	129.98	121.23	124.66	-0.16%	1,238,900
2026-01-27	122.92	124.99	121.76	124.86	+1.93%	921,600
2026-01-26	123.01	124.49	121.63	122.50	-0.54%	536,800
2026-01-23	124.03	124.84	122.08	123.16	-1.53%	564,600
2026-01-22	126.42	129.18	124.71	125.07	-1.01%	460,700
2026-01-21	121.81	126.96	121.33	126.34	+4.84%	594,900
2026-01-20	120.10	122.45	120.01	120.51	-1.28%	343,900
2026-01-16	123.03	123.77	121.77	122.07	-1.00%	366,000
2026-01-15	120.85	124.11	120.85	123.30	+2.12%	435,700
2026-01-14	118.53	121.30	117.38	120.74	+1.63%	386,900
2026-01-13	119.01	120.26	118.36	118.80	-0.15%	343,400
2026-01-12	119.96	121.08	118.32	118.98	-2.11%	538,200
2026-01-09	123.19	123.98	120.90	121.54	-1.15%	615,800
2026-01-08	119.47	123.98	119.47	122.96	+2.26%	334,200
2026-01-07	120.94	121.57	118.83	120.24	-0.98%	327,700
2026-01-06	118.97	121.54	118.41	121.43	+1.42%	415,700
2026-01-05	115.99	120.77	115.99	119.73	+2.79%	436,400
2026-01-02	115.12	117.14	113.61	116.48	+1.25%	332,400
2025-12-31	116.74	116.79	114.98	115.04	-1.41%	390,000
2025-12-30	117.16	117.16	116.36	116.68	-0.41%	324,200
2025-12-29	119.13	119.45	116.56	117.16	-1.46%	516,900
2025-12-26	118.92	119.08	118.14	118.90	+0.00%	275,700
2025-12-24	119.52	119.73	118.58	118.90	-0.26%	173,900
2025-12-23	119.42	120.06	119.03	119.21	-0.58%	307,500
2025-12-22	118.95	120.26	118.95	119.91	+0.81%	418,600
2025-12-19	119.43	119.81	118.17	118.95	-0.70%	1,417,200
2025-12-18	120.10	121.01	119.18	119.79	+0.68%	513,800
2025-12-17	118.63	120.02	117.69	118.98	-0.04%	649,800
2025-12-16	119.30	119.57	118.11	119.03	-0.07%	568,100
2025-12-15	119.10	119.52	117.38	119.11	+0.80%	661,000
2025-12-12	120.58	120.58	117.05	118.17	-1.43%	621,800
2025-12-11	118.35	120.44	118.35	119.88	+1.22%	525,800
2025-12-10	113.44	119.17	112.86	118.43	+3.93%	587,200
2025-12-09	114.57	116.69	113.81	113.95	-0.25%	474,800
2025-12-08	115.81	116.51	113.81	114.24	-0.61%	472,100
2025-12-05	115.15	115.40	114.30	114.94	-0.81%	367,300
2025-12-04	114.38	116.07	114.06	115.88	+0.77%	535,600
2025-12-03	111.57	115.17	110.40	115.00	+3.60%	578,400
2025-12-02	112.99	113.61	110.82	111.00	-1.29%	330,800
2025-12-01	110.35	112.84	110.02	112.45	+1.23%	367,800
2025-11-28	112.23	112.38	110.61	111.08	-0.84%	156,200
2025-11-26	111.71	113.04	111.40	112.02	-0.16%	331,400
2025-11-25	109.45	114.18	109.36	112.20	+2.74%	462,700
2025-11-24	108.30	109.72	107.50	109.21	+0.35%	493,400
2025-11-21	104.95	110.23	104.62	108.83	+4.27%	509,800
2025-11-20	105.44	106.62	103.81	104.37	+0.28%	356,300
2025-11-19	104.33	105.95	103.52	104.08	-0.09%	364,500
2025-11-18	103.77	105.14	103.38	104.17	+0.17%	397,300
2025-11-17	107.88	108.37	103.52	103.99	-4.07%	384,500
2025-11-14	108.08	108.93	107.60	108.40	-0.58%	416,400
2025-11-13	109.03	110.68	107.88	109.03	-0.71%	456,000
2025-11-12	109.91	111.32	109.43	109.81	+0.01%	345,700
2025-11-11	110.17	111.17	109.11	109.80	-0.39%	306,200
2025-11-10	109.13	111.02	109.13	110.23	+1.14%	515,800
2025-11-07	106.67	109.10	106.00	108.99	+1.80%	371,600
2025-11-06	107.52	107.80	106.55	107.06	-0.09%	644,400
2025-11-05	106.69	108.47	105.55	107.16	+0.83%	425,700
2025-11-04	106.75	106.75	104.92	106.28	-0.96%	590,900
2025-11-03	106.36	107.48	105.34	107.31	+0.40%	572,000
2025-10-31	106.56	107.34	103.86	106.88	-0.60%	660,600
2025-10-30	108.15	110.85	107.25	107.52	-1.07%	583,000
2025-10-29	112.29	113.67	107.74	108.68	-3.21%	929,600
2025-10-28	112.72	113.76	111.34	112.29	-0.13%	625,200
2025-10-27	114.25	114.65	112.06	112.44	-0.99%	485,400
2025-10-24	112.50	114.17	111.73	113.57	+2.16%	462,100
2025-10-23	111.62	111.98	109.88	111.17	-0.21%	341,500
2025-10-22	112.29	113.64	110.96	111.40	-0.42%	406,700
2025-10-21	112.14	112.57	108.79	111.87	-0.44%	377,100
2025-10-20	109.66	112.75	109.37	112.36	+3.22%	367,000
2025-10-17	108.49	110.09	107.30	108.85	+1.32%	610,800
2025-10-16	115.84	117.43	106.41	107.43	-7.59%	738,200
2025-10-15	118.69	119.22	115.74	116.25	-1.83%	302,900
2025-10-14	115.57	119.35	115.30	118.42	+1.90%	563,400
2025-10-13	114.71	116.51	113.84	116.21	+2.82%	316,500
2025-10-10	119.28	119.64	112.85	113.02	-4.76%	369,300
2025-10-09	118.68	119.64	117.56	118.67	-0.26%	348,400
2025-10-08	119.60	120.79	117.92	118.98	+0.50%	357,500
2025-10-07	120.25	120.77	117.89	118.39	-1.33%	317,600
2025-10-06	119.84	121.89	119.05	119.99	+0.41%	467,100
2025-10-03	118.76	119.98	118.47	119.50	+1.01%	380,400
2025-10-02	118.08	118.68	116.81	118.30	+0.00%	302,000
2025-10-01	117.77	118.47	115.99	118.30	-0.04%	395,300
2025-09-30	118.49	119.00	116.74	118.35	-0.12%	435,500
2025-09-29	120.49	121.50	117.19	118.49	-0.79%	454,900
2025-09-26	119.20	120.33	118.18	119.43	+0.53%	311,300
2025-09-25	118.88	119.19	117.36	118.80	+0.05%	320,100
2025-09-24	120.01	120.37	118.10	118.74	-0.96%	364,400
2025-09-23	120.26	121.64	118.99	119.89	+0.32%	435,100
2025-09-22	121.81	122.14	119.01	119.51	-2.47%	557,600
2025-09-19	124.08	124.10	121.53	122.54	-1.32%	1,395,000
2025-09-18	120.84	124.42	119.44	124.18	+3.02%	481,700
2025-09-17	119.16	123.21	119.16	120.54	+1.39%	421,600
2025-09-16	120.30	121.69	117.74	118.89	-1.25%	406,500
2025-09-15	120.60	121.60	119.72	120.40	-0.17%	394,600
2025-09-12	121.32	121.66	120.28	120.60	-0.89%	323,200
2025-09-11	122.23	122.80	121.12	121.68	-0.25%	496,300
2025-09-10	121.59	123.27	121.43	121.99	-0.33%	442,400
2025-09-09	126.14	126.14	122.15	122.40	-2.54%	560,900
2025-09-08	125.39	125.68	122.45	125.59	+0.90%	707,300
2025-09-05	124.35	125.65	122.51	124.47	+0.68%	692,800

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+7.31%）。最弱月份：10月（-9.65%）。基于2年每日数据（2025–2026）。

1月+7.31%
2月-6.04%
3月-5.54%
4月+2.06%
5月+3.51%
6月+7.18%
7月+0.88%
8月+4.39%
9月-2.62%
10月-9.65%
11月+3.51%
12月+2.30%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

UMB Financial Corporation（UMBF）最新收盘价是多少？

2026-09-02 收于 141.91，来自Closelook数据湖的每日价格记录。

UMBF 的52周最高价和最低价是多少？

过去52周最高 153.32、最低 103.38（截至 2026-09-02）。

UMB Financial Corporation 历史上最强和最弱的月份是哪个？

历史上，UMBF 最强的日历月份是1月（平均 +7.31%），最弱的是10月（平均 -9.65%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。