UmbFinancial UMBF full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSIUmb Financial UMBF WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NASDAQ stock exchange
operates under Finance sector & deals in Major Banks
Daily price and charts and targets UmbFinancial Strong Daily Stock price targets for UmbFinancial UMBF are 117.74 and 119.38 | Daily Target 1 | 117.34 | | Daily Target 2 | 118.14 | | Daily Target 3 | 118.97666666667 | | Daily Target 4 | 119.78 | | Daily Target 5 | 120.62 |
Daily price and volume Umb Financial
| Date |
Closing |
Open |
Range |
Volume |
Fri 19 December 2025 |
118.95 (-0.7%) |
119.43 |
118.17 - 119.81 |
2.1831 times |
Thu 18 December 2025 |
119.79 (0.68%) |
120.10 |
119.18 - 121.01 |
0.7914 times |
Wed 17 December 2025 |
118.98 (-0.04%) |
118.63 |
117.69 - 120.02 |
1.0009 times |
Tue 16 December 2025 |
119.03 (-0.07%) |
119.30 |
118.11 - 119.57 |
0.8752 times |
Mon 15 December 2025 |
119.11 (0.8%) |
119.10 |
117.38 - 119.52 |
1.0183 times |
Fri 12 December 2025 |
118.17 (-1.43%) |
120.58 |
117.05 - 120.58 |
0.9579 times |
Thu 11 December 2025 |
119.88 (1.22%) |
118.35 |
118.35 - 120.44 |
0.8099 times |
Wed 10 December 2025 |
118.43 (3.93%) |
113.44 |
112.86 - 119.17 |
0.9045 times |
Tue 09 December 2025 |
113.95 (-0.25%) |
114.57 |
113.81 - 116.69 |
0.7315 times |
Mon 08 December 2025 |
114.24 (-0.61%) |
115.81 |
113.81 - 116.51 |
0.7273 times |
Fri 05 December 2025 |
114.94 (-0.81%) |
115.15 |
114.30 - 115.40 |
0.5659 times |
Weekly price and charts UmbFinancial Strong weekly Stock price targets for UmbFinancial UMBF are 116.35 and 119.98 | Weekly Target 1 | 115.48 | | Weekly Target 2 | 117.22 | | Weekly Target 3 | 119.11333333333 | | Weekly Target 4 | 120.85 | | Weekly Target 5 | 122.74 |
Weekly price and volumes for Umb Financial
| Date |
Closing |
Open |
Range |
Volume |
Fri 19 December 2025 |
118.95 (0.66%) |
119.10 |
117.38 - 121.01 |
1.724 times |
Fri 12 December 2025 |
118.17 (2.81%) |
115.81 |
112.86 - 120.58 |
1.2135 times |
Fri 05 December 2025 |
114.94 (3.47%) |
110.35 |
110.02 - 116.07 |
0.9865 times |
Fri 28 November 2025 |
111.08 (2.07%) |
108.30 |
107.50 - 114.18 |
0.6532 times |
Fri 21 November 2025 |
108.83 (0.4%) |
107.88 |
103.38 - 110.23 |
0.9106 times |
Fri 14 November 2025 |
108.40 (-0.54%) |
109.13 |
107.60 - 111.32 |
0.9231 times |
Fri 07 November 2025 |
108.99 (1.97%) |
106.75 |
104.92 - 109.10 |
0.9198 times |
Fri 31 October 2025 |
106.88 (0%) |
106.56 |
103.86 - 107.34 |
0.2989 times |
Fri 31 October 2025 |
106.88 (-5.89%) |
114.25 |
103.86 - 114.65 |
1.486 times |
Fri 24 October 2025 |
113.57 (4.34%) |
109.66 |
108.79 - 114.17 |
0.8843 times |
Fri 17 October 2025 |
108.85 (-3.69%) |
114.71 |
106.41 - 119.35 |
1.1457 times |
Monthly price and charts UmbFinancial Strong monthly Stock price targets for UmbFinancial UMBF are 114.49 and 125.48 | Monthly Target 1 | 105.67 | | Monthly Target 2 | 112.31 | | Monthly Target 3 | 116.66 | | Monthly Target 4 | 123.3 | | Monthly Target 5 | 127.65 |
Monthly price and volumes Umb Financial
| Date |
Closing |
Open |
Range |
Volume |
Fri 19 December 2025 |
118.95 (7.08%) |
110.35 |
110.02 - 121.01 |
0.7711 times |
Fri 28 November 2025 |
111.08 (3.93%) |
106.75 |
103.38 - 114.18 |
0.6695 times |
Fri 31 October 2025 |
106.88 (-9.69%) |
117.77 |
103.86 - 121.89 |
0.9985 times |
Tue 30 September 2025 |
118.35 (-2.91%) |
120.92 |
116.74 - 126.14 |
0.9214 times |
Fri 29 August 2025 |
121.90 (10.83%) |
108.41 |
105.51 - 124.20 |
1.0536 times |
Thu 31 July 2025 |
109.99 (4.59%) |
104.18 |
103.07 - 114.39 |
1.0896 times |
Mon 30 June 2025 |
105.16 (1.98%) |
102.90 |
98.16 - 107.20 |
1.1809 times |
Fri 30 May 2025 |
103.12 (9.04%) |
95.25 |
94.48 - 109.46 |
0.9114 times |
Wed 30 April 2025 |
94.57 (-6.46%) |
101.36 |
82.00 - 102.39 |
1.3045 times |
Mon 31 March 2025 |
101.10 (-8.37%) |
108.80 |
94.90 - 112.00 |
1.0995 times |
Fri 28 February 2025 |
110.33 (-6.42%) |
114.09 |
105.81 - 118.20 |
1.2377 times |
DMA SMA EMA moving averages of Umb Financial UMBF
DMA (daily moving average) of Umb Financial UMBF
| DMA period | DMA value | | 5 day DMA | 119.17 | | 12 day DMA | 117.61 | | 20 day DMA | 115.16 | | 35 day DMA | 111.72 | | 50 day DMA | 111.84 | | 100 day DMA | 115.15 | | 150 day DMA | 112.08 | | 200 day DMA | 108.42 | EMA (exponential moving average) of Umb Financial UMBF
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 118.95 | 118.95 | 118.53 | | 12 day EMA | 117.38 | 117.1 | 116.61 | | 20 day EMA | 115.75 | 115.41 | 114.95 | | 35 day EMA | 114.55 | 114.29 | 113.97 | | 50 day EMA | 113.17 | 112.93 | 112.65 |
SMA (simple moving average) of Umb Financial UMBF
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 119.17 | 119.02 | 119.03 | | 12 day SMA | 117.61 | 117.28 | 116.55 | | 20 day SMA | 115.16 | 114.43 | 113.64 | | 35 day SMA | 111.72 | 111.4 | 111.08 | | 50 day SMA | 111.84 | 111.83 | 111.81 | | 100 day SMA | 115.15 | 115.07 | 114.96 | | 150 day SMA | 112.08 | 112 | 111.91 | | 200 day SMA | 108.42 | 108.34 | 108.26 |
|
|
