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 119.85 and 123.9 | Daily Target 1 | 116.92 | | Daily Target 2 | 118.73 | | Daily Target 3 | 120.97 | | Daily Target 4 | 122.78 | | Daily Target 5 | 125.02 |
Daily price and volume Umb Financial
| Date |
Closing |
Open |
Range |
Volume |
Wed 17 September 2025 |
120.54 (1.39%) |
119.16 |
119.16 - 123.21 |
0.8698 times |
Tue 16 September 2025 |
118.89 (-1.25%) |
120.30 |
117.74 - 121.69 |
0.8386 times |
Mon 15 September 2025 |
120.40 (-0.17%) |
120.60 |
119.72 - 121.60 |
0.8141 times |
Fri 12 September 2025 |
120.60 (-0.89%) |
121.32 |
120.28 - 121.65 |
0.6666 times |
Thu 11 September 2025 |
121.68 (-0.25%) |
122.23 |
121.12 - 122.80 |
1.0237 times |
Wed 10 September 2025 |
121.99 (-0.33%) |
121.59 |
121.43 - 123.27 |
0.9127 times |
Tue 09 September 2025 |
122.40 (-2.54%) |
126.14 |
122.15 - 126.14 |
1.1572 times |
Mon 08 September 2025 |
125.59 (0.9%) |
125.39 |
122.45 - 125.68 |
1.4592 times |
Fri 05 September 2025 |
124.47 (0.68%) |
124.35 |
122.51 - 125.65 |
1.4293 times |
Thu 04 September 2025 |
123.63 (1.79%) |
121.83 |
120.77 - 123.83 |
0.8289 times |
Wed 03 September 2025 |
121.45 (-0.07%) |
121.19 |
120.31 - 122.47 |
0.6166 times |
Weekly price and charts UmbFinancial Strong weekly Stock price targets for UmbFinancial UMBF are 116.41 and 121.88 | Weekly Target 1 | 115.03 | | Weekly Target 2 | 117.78 | | Weekly Target 3 | 120.49666666667 | | Weekly Target 4 | 123.25 | | Weekly Target 5 | 125.97 |
Weekly price and volumes for Umb Financial
| Date |
Closing |
Open |
Range |
Volume |
Wed 17 September 2025 |
120.54 (-0.05%) |
120.60 |
117.74 - 123.21 |
0.5276 times |
Fri 12 September 2025 |
120.60 (-3.11%) |
125.39 |
120.28 - 126.14 |
1.0916 times |
Fri 05 September 2025 |
124.47 (2.11%) |
120.92 |
119.33 - 125.65 |
0.7996 times |
Fri 29 August 2025 |
121.90 (0%) |
122.47 |
121.45 - 123.32 |
0.1901 times |
Fri 29 August 2025 |
121.90 (0.25%) |
120.85 |
116.60 - 124.20 |
1.0824 times |
Fri 22 August 2025 |
121.59 (5.66%) |
115.06 |
113.88 - 121.90 |
1.2305 times |
Fri 15 August 2025 |
115.08 (4.45%) |
110.37 |
109.37 - 117.49 |
1.1043 times |
Fri 08 August 2025 |
110.18 (1.65%) |
110.49 |
107.46 - 111.74 |
1.1357 times |
Fri 01 August 2025 |
108.39 (0.25%) |
108.37 |
105.51 - 114.39 |
1.8982 times |
Fri 25 July 2025 |
108.12 (-1.47%) |
109.80 |
105.81 - 110.82 |
0.9401 times |
Fri 18 July 2025 |
109.73 (-0.44%) |
110.29 |
106.22 - 112.45 |
1.0773 times |
Monthly price and charts UmbFinancial Strong monthly Stock price targets for UmbFinancial UMBF are 114.94 and 123.34 | Monthly Target 1 | 113.07 | | Monthly Target 2 | 116.81 | | Monthly Target 3 | 121.47333333333 | | Monthly Target 4 | 125.21 | | Monthly Target 5 | 129.87 |
Monthly price and volumes Umb Financial
| Date |
Closing |
Open |
Range |
Volume |
Wed 17 September 2025 |
120.54 (-1.12%) |
120.92 |
117.74 - 126.14 |
0.4759 times |
Fri 29 August 2025 |
121.90 (10.83%) |
108.41 |
105.51 - 124.20 |
1.0059 times |
Thu 31 July 2025 |
109.99 (4.59%) |
104.18 |
103.07 - 114.39 |
1.0403 times |
Mon 30 June 2025 |
105.16 (1.98%) |
102.90 |
98.16 - 107.20 |
1.1274 times |
Fri 30 May 2025 |
103.12 (9.04%) |
95.25 |
94.48 - 109.46 |
0.8701 times |
Wed 30 April 2025 |
94.57 (-6.46%) |
101.36 |
82.00 - 102.39 |
1.2455 times |
Mon 31 March 2025 |
101.10 (-8.37%) |
108.80 |
94.90 - 112.00 |
1.0173 times |
Fri 28 February 2025 |
110.33 (-6.42%) |
114.09 |
105.81 - 118.20 |
1.1817 times |
Fri 31 January 2025 |
117.90 (4.47%) |
113.61 |
105.99 - 124.27 |
1.5257 times |
Tue 31 December 2024 |
112.86 (-10.34%) |
124.81 |
111.39 - 126.14 |
0.5102 times |
Tue 26 November 2024 |
125.88 (14.72%) |
110.70 |
105.57 - 129.94 |
0.6691 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 | 120.42 | | 12 day DMA | 121.93 | | 20 day DMA | 121.61 | | 35 day DMA | 117.77 | | 50 day DMA | 115.21 | | 100 day DMA | 109.25 | | 150 day DMA | 106.22 | | 200 day DMA | 109.14 | EMA (exponential moving average) of Umb Financial UMBF
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 120.55 | 120.55 | 121.38 | | 12 day EMA | 121.03 | 121.12 | 121.53 | | 20 day EMA | 120.32 | 120.3 | 120.45 | | 35 day EMA | 118.13 | 117.99 | 117.94 | | 50 day EMA | 115.26 | 115.04 | 114.88 |
SMA (simple moving average) of Umb Financial UMBF
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 120.42 | 120.71 | 121.41 | | 12 day SMA | 121.93 | 122.04 | 122.3 | | 20 day SMA | 121.61 | 121.37 | 121.23 | | 35 day SMA | 117.77 | 117.45 | 117.16 | | 50 day SMA | 115.21 | 115 | 114.8 | | 100 day SMA | 109.25 | 108.99 | 108.7 | | 150 day SMA | 106.22 | 106.17 | 106.14 | | 200 day SMA | 109.14 | 109.14 | 109.16 |
|
|
