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 USA 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 102.59 and 105.02 | Daily Target 1 | 102.09 | | Daily Target 2 | 103.08 | | Daily Target 3 | 104.51666666667 | | Daily Target 4 | 105.51 | | Daily Target 5 | 106.95 |
Daily price and volume Umb Financial
| Date |
Closing |
Open |
Range |
Volume |
Wed 19 November 2025 |
104.08 (-0.09%) |
104.33 |
103.52 - 105.95 |
0.8674 times |
Tue 18 November 2025 |
104.17 (0.17%) |
103.77 |
103.38 - 105.14 |
0.9453 times |
Mon 17 November 2025 |
103.99 (-4.07%) |
107.88 |
103.52 - 108.37 |
0.9148 times |
Fri 14 November 2025 |
108.40 (-0.58%) |
108.08 |
107.60 - 108.93 |
0.991 times |
Thu 13 November 2025 |
109.03 (-0.71%) |
109.03 |
107.88 - 110.68 |
1.085 times |
Wed 12 November 2025 |
109.81 (0.01%) |
109.91 |
109.43 - 111.32 |
0.8227 times |
Tue 11 November 2025 |
109.80 (-0.39%) |
110.17 |
109.11 - 111.17 |
0.7285 times |
Mon 10 November 2025 |
110.23 (1.14%) |
109.13 |
109.13 - 111.02 |
1.2275 times |
Fri 07 November 2025 |
108.99 (1.8%) |
106.67 |
106.00 - 109.10 |
0.8843 times |
Thu 06 November 2025 |
107.06 (-0.09%) |
107.52 |
106.55 - 107.80 |
1.5336 times |
Wed 05 November 2025 |
107.16 (0.83%) |
106.69 |
105.55 - 108.47 |
1.0131 times |
Weekly price and charts UmbFinancial Strong weekly Stock price targets for UmbFinancial UMBF are 101.24 and 106.23 | Weekly Target 1 | 100.29 | | Weekly Target 2 | 102.18 | | Weekly Target 3 | 105.27666666667 | | Weekly Target 4 | 107.17 | | Weekly Target 5 | 110.27 |
Weekly price and volumes for Umb Financial
| Date |
Closing |
Open |
Range |
Volume |
Wed 19 November 2025 |
104.08 (-3.99%) |
107.88 |
103.38 - 108.37 |
0.5931 times |
Fri 14 November 2025 |
108.40 (-0.54%) |
109.13 |
107.60 - 111.32 |
1.0556 times |
Fri 07 November 2025 |
108.99 (1.97%) |
106.75 |
104.92 - 109.10 |
1.0518 times |
Fri 31 October 2025 |
106.88 (0%) |
106.56 |
103.86 - 107.34 |
0.3418 times |
Fri 31 October 2025 |
106.88 (-5.89%) |
114.25 |
103.86 - 114.65 |
1.6992 times |
Fri 24 October 2025 |
113.57 (4.34%) |
109.66 |
108.79 - 114.17 |
1.0112 times |
Fri 17 October 2025 |
108.85 (-3.69%) |
114.71 |
106.41 - 119.35 |
1.3101 times |
Fri 10 October 2025 |
113.02 (-5.42%) |
119.84 |
112.85 - 121.89 |
0.9623 times |
Fri 03 October 2025 |
119.50 (0.06%) |
120.49 |
115.99 - 121.50 |
0.9462 times |
Fri 26 September 2025 |
119.43 (-2.54%) |
121.81 |
117.36 - 122.14 |
1.0288 times |
Fri 19 September 2025 |
122.54 (1.61%) |
120.60 |
117.74 - 124.42 |
1.6038 times |
Monthly price and charts UmbFinancial Strong monthly Stock price targets for UmbFinancial UMBF are 99.76 and 107.7 | Monthly Target 1 | 98.32 | | Monthly Target 2 | 101.2 | | Monthly Target 3 | 106.26 | | Monthly Target 4 | 109.14 | | Monthly Target 5 | 114.2 |
Monthly price and volumes Umb Financial
| Date |
Closing |
Open |
Range |
Volume |
Wed 19 November 2025 |
104.08 (-2.62%) |
106.75 |
103.38 - 111.32 |
0.4538 times |
Fri 31 October 2025 |
106.88 (-9.69%) |
117.77 |
103.86 - 121.89 |
0.9763 times |
Tue 30 September 2025 |
118.35 (-2.91%) |
120.92 |
116.74 - 126.14 |
0.9009 times |
Fri 29 August 2025 |
121.90 (10.83%) |
108.41 |
105.51 - 124.20 |
1.0302 times |
Thu 31 July 2025 |
109.99 (4.59%) |
104.18 |
103.07 - 114.39 |
1.0654 times |
Mon 30 June 2025 |
105.16 (1.98%) |
102.90 |
98.16 - 107.20 |
1.1547 times |
Fri 30 May 2025 |
103.12 (9.04%) |
95.25 |
94.48 - 109.46 |
0.8911 times |
Wed 30 April 2025 |
94.57 (-6.46%) |
101.36 |
82.00 - 102.39 |
1.2755 times |
Mon 31 March 2025 |
101.10 (-8.37%) |
108.80 |
94.90 - 112.00 |
1.0419 times |
Fri 28 February 2025 |
110.33 (-6.42%) |
114.09 |
105.81 - 118.20 |
1.2102 times |
Fri 31 January 2025 |
117.90 (4.47%) |
113.61 |
105.99 - 124.27 |
1.5626 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 | 105.93 | | 12 day DMA | 107.42 | | 20 day DMA | 108.42 | | 35 day DMA | 111.37 | | 50 day DMA | 113.97 | | 100 day DMA | 114.04 | | 150 day DMA | 109.86 | | 200 day DMA | 108.02 | EMA (exponential moving average) of Umb Financial UMBF
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 105.53 | 106.25 | 107.29 | | 12 day EMA | 107.16 | 107.72 | 108.36 | | 20 day EMA | 108.57 | 109.04 | 109.55 | | 35 day EMA | 111.26 | 111.68 | 112.12 | | 50 day EMA | 113.94 | 114.34 | 114.76 |
SMA (simple moving average) of Umb Financial UMBF
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 105.93 | 107.08 | 108.21 | | 12 day SMA | 107.42 | 107.65 | 107.88 | | 20 day SMA | 108.42 | 108.79 | 109.17 | | 35 day SMA | 111.37 | 111.78 | 112.18 | | 50 day SMA | 113.97 | 114.33 | 114.69 | | 100 day SMA | 114.04 | 114.05 | 114.07 | | 150 day SMA | 109.86 | 109.78 | 109.69 | | 200 day SMA | 108.02 | 108.07 | 108.14 |
|
|
