UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 486,066 Value ($000) $56 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 247,893 Value ($000) $29 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 234,743 Value ($000) $25 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 220,939 Value ($000) $22 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 155,133 Value ($000) $18 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 84,245 Value ($000) $9 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 31,357 Value ($000) $3 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 29,755 Value ($000) $3 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 28,122 Value ($000) $2 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 27,089 Value ($000) $2 Avg Close $64.95 Range $57.84 - $72.91

Q2 2023

Shares 25,955 Value ($000) $2 Avg Close $59.67 Range $50.68 - $68.14

Q1 2023

Shares 24,833 Value ($000) $1 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 22,916 Value ($000) $2 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 22,240 Value ($000) $1,875 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 19,411 Value ($000) $1,671 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 19,168 Value ($000) $1,862 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 19,675 Value ($000) $2,088 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 20,413 Value ($000) $1,974 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 20,363 Value ($000) $1,895 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 21,451 Value ($000) $1,981 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 19,464 Value ($000) $1,343 Avg Close $64.13 Range $47.85 - $72.76

Q3 2020

Shares 19,667 Value ($000) $964 Avg Close $50.48 Range $43.79 - $56.41

Q2 2020

Shares 18,263 Value ($000) $941 Avg Close $49.02 Range $40.02 - $62.65

Q1 2020

Shares 27,167 Value ($000) $1,260 Avg Close $60.84 Range $39.47 - $70.26

Q4 2019

Shares 26,905 Value ($000) $1,847 Avg Close $66.36 Range $61.48 - $70.25

Q3 2019

Shares 21,848 Value ($000) $1,411 Avg Close $64.62 Range $60.18 - $69.31

Q2 2019

Shares 21,635 Value ($000) $1,424 Avg Close $65.95 Range $61.14 - $71.97

Q1 2019

Shares 18,752 Value ($000) $1,201 Avg Close $66.11 Range $59.88 - $69.73

Q4 2018

Shares 18,631 Value ($000) $1,136 Avg Close $64.83 Range $57.00 - $73.14

Q3 2018

Shares 18,548 Value ($000) $1,315 Avg Close $75.11 Range $70.16 - $80.39

Q2 2018

Shares 18,471 Value ($000) $1,408 Avg Close $76.86 Range $70.06 - $82.14

Q1 2018

Shares 18,413 Value ($000) $1,333 Avg Close $74.91 Range $70.71 - $78.27

Q4 2017

Shares 17,225 Value ($000) $1,239 Avg Close $73.45 Range $68.76 - $77.72

Q3 2017

Shares 17,235 Value ($000) $1,284 Avg Close $70.02 Range $62.27 - $76.98

Q2 2017

Shares 17,235 Value ($000) $1,290 Avg Close $73.19 Range $66.51 - $78.67

Q1 2017

Shares 17,232 Value ($000) $1,298 Avg Close $76.51 Range $70.69 - $81.55

Q4 2016

Shares 17,232 Value ($000) $1,329 Avg Close $69.52 Range $58.71 - $81.11

Q3 2016

Shares 17,232 Value ($000) $1,024 Avg Close $57.26 Range $50.60 - $61.24

Q2 2016

Shares 17,248 Value ($000) $918 Avg Close $54.35 Range $48.49 - $58.89

Q1 2016

Shares 17,208 Value ($000) $888 Avg Close $48.04 Range $39.55 - $53.89

Q4 2015

Shares 13,608 Value ($000) $633 Avg Close $50.48 Range $45.14 - $54.87

Q3 2015

Shares 11,208 Value ($000) $569 Avg Close $52.75 Range $47.03 - $58.44

Q2 2015

Shares 8,908 Value ($000) $508 Avg Close $53.75 Range $49.41 - $58.84

Q1 2015

Shares 8,908 Value ($000) $471 Avg Close $51.86 Range $47.26 - $57.32

Q4 2014

Shares 6,912 Value ($000) $393 Avg Close $56.34 Range $51.87 - $61.00

Q3 2014

Shares 6,608 Value ($000) $360 Avg Close $57.72 Range $54.54 - $65.30

Q2 2014

Shares 6,608 Value ($000) $419 Avg Close $59.62 Range $52.77 - $66.98

Q1 2014

Shares 6,608 Value ($000) $428 Avg Close $62.46 Range $56.15 - $68.27

Q4 2013

Shares 6,608 Value ($000) $425 Avg Close $60.74 Range $53.72 - $65.44

Q3 2013

Shares 6,608 Value ($000) $359 Avg Close $58.33 Range $51.86 - $62.20

Q2 2013

Shares 6,608 Value ($000) $368 Avg Close $50.96 Range $46.34 - $56.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	486,066	$56	$113.28	$103.38 - $121.89
Q3 2025	247,893	$29	$115.25	$103.07 - $126.14
Q2 2025	234,743	$25	$99.71	$82.00 - $109.46
Q1 2025	220,939	$22	$110.25	$94.90 - $124.27
Q4 2024	155,133	$18	$115.63	$100.23 - $129.94
Q3 2024	84,245	$9	$97.49	$81.01 - $109.42
Q2 2024	31,357	$3	$82.01	$76.00 - $87.21
Q1 2024	29,755	$3	$81.32	$76.73 - $87.36
Q4 2023	28,122	$2	$70.34	$57.91 - $85.36
Q3 2023	27,089	$2	$64.95	$57.84 - $72.91
Q2 2023	25,955	$2	$59.67	$50.68 - $68.14
Q1 2023	24,833	$1	$81.27	$51.28 - $92.68
Q4 2022	22,916	$2	$84.02	$76.97 - $92.70
Q3 2022	22,240	$1,875	$90.50	$82.68 - $99.19
Q2 2022	19,411	$1,671	$90.65	$81.57 - $99.27
Q1 2022	19,168	$1,862	$102.07	$94.52 - $112.24
Q4 2021	19,675	$2,088	$103.16	$94.12 - $109.90
Q3 2021	20,413	$1,974	$91.22	$84.21 - $99.18
Q2 2021	20,363	$1,895	$94.99	$84.30 - $99.98
Q1 2021	21,451	$1,981	$82.61	$67.33 - $99.82
Q4 2020	19,464	$1,343	$64.13	$47.85 - $72.76
Q3 2020	19,667	$964	$50.48	$43.79 - $56.41
Q2 2020	18,263	$941	$49.02	$40.02 - $62.65
Q1 2020	27,167	$1,260	$60.84	$39.47 - $70.26
Q4 2019	26,905	$1,847	$66.36	$61.48 - $70.25
Q3 2019	21,848	$1,411	$64.62	$60.18 - $69.31
Q2 2019	21,635	$1,424	$65.95	$61.14 - $71.97
Q1 2019	18,752	$1,201	$66.11	$59.88 - $69.73
Q4 2018	18,631	$1,136	$64.83	$57.00 - $73.14
Q3 2018	18,548	$1,315	$75.11	$70.16 - $80.39
Q2 2018	18,471	$1,408	$76.86	$70.06 - $82.14
Q1 2018	18,413	$1,333	$74.91	$70.71 - $78.27
Q4 2017	17,225	$1,239	$73.45	$68.76 - $77.72
Q3 2017	17,235	$1,284	$70.02	$62.27 - $76.98
Q2 2017	17,235	$1,290	$73.19	$66.51 - $78.67
Q1 2017	17,232	$1,298	$76.51	$70.69 - $81.55
Q4 2016	17,232	$1,329	$69.52	$58.71 - $81.11
Q3 2016	17,232	$1,024	$57.26	$50.60 - $61.24
Q2 2016	17,248	$918	$54.35	$48.49 - $58.89
Q1 2016	17,208	$888	$48.04	$39.55 - $53.89
Q4 2015	13,608	$633	$50.48	$45.14 - $54.87
Q3 2015	11,208	$569	$52.75	$47.03 - $58.44
Q2 2015	8,908	$508	$53.75	$49.41 - $58.84
Q1 2015	8,908	$471	$51.86	$47.26 - $57.32
Q4 2014	6,912	$393	$56.34	$51.87 - $61.00
Q3 2014	6,608	$360	$57.72	$54.54 - $65.30
Q2 2014	6,608	$419	$59.62	$52.77 - $66.98
Q1 2014	6,608	$428	$62.46	$56.15 - $68.27
Q4 2013	6,608	$425	$60.74	$53.72 - $65.44
Q3 2013	6,608	$359	$58.33	$51.86 - $62.20
Q2 2013	6,608	$368	$50.96	$46.34 - $56.14