UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 816,382 Value ($000) $93,917 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 725,693 Value ($000) $85,886 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 553,808 Value ($000) $58,239 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 494,799 Value ($000) $50,024 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 373,132 Value ($000) $42,112 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 364,492 Value ($000) $38,312 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 394,917 Value ($000) $32,944 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 327,692 Value ($000) $28,506 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 387,669 Value ($000) $32,390 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 333,855 Value ($000) $20,716 Avg Close $64.95 Range $57.84 - $72.91

Q2 2023

Shares 261,826 Value ($000) $15,945 Avg Close $59.67 Range $50.68 - $68.14

Q1 2023

Shares 245,334 Value ($000) $14,161 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 155,683 Value ($000) $13,003 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 159,933 Value ($000) $13,480 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 126,611 Value ($000) $10,902 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 84,721 Value ($000) $8,231 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 67,370 Value ($000) $7,149 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 59,582 Value ($000) $5,762 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 43,008 Value ($000) $4,002 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 27,667 Value ($000) $2,556 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 75,751 Value ($000) $5,227 Avg Close $64.13 Range $47.85 - $72.76

Q3 2020

Shares 22,505 Value ($000) $1,102 Avg Close $50.48 Range $43.79 - $56.41

Q2 2020

Shares 19,064 Value ($000) $984 Avg Close $49.02 Range $40.02 - $62.65

Q1 2020

Shares 17,043 Value ($000) $791 Avg Close $60.84 Range $39.47 - $70.26

Q4 2019

Shares 123,307 Value ($000) $8,464 Avg Close $66.36 Range $61.48 - $70.25

Q3 2019

Shares 33,471 Value ($000) $2,161 Avg Close $64.62 Range $60.18 - $69.31

Q2 2019

Shares 7,326 Value ($000) $483 Avg Close $65.95 Range $61.14 - $71.97

Q1 2019

Shares 13,188 Value ($000) $844 Avg Close $66.11 Range $59.88 - $69.73

Q4 2018

Shares 81,595 Value ($000) $4,974 Avg Close $64.83 Range $57.00 - $73.14

Q3 2018

Shares 120,629 Value ($000) $8,553 Avg Close $75.11 Range $70.16 - $80.39

Q2 2018

Shares 154,875 Value ($000) $11,806 Avg Close $76.86 Range $70.06 - $82.14

Q1 2018

Shares 235,008 Value ($000) $17,013 Avg Close $74.91 Range $70.71 - $78.27

Q4 2017

Shares 186,983 Value ($000) $13,447 Avg Close $73.45 Range $68.76 - $77.72

Q3 2017

Shares 153,186 Value ($000) $11,411 Avg Close $70.02 Range $62.27 - $76.98

Q2 2017

Shares 103,128 Value ($000) $7,721 Avg Close $73.19 Range $66.51 - $78.67

Q1 2017

Shares 154,833 Value ($000) $11,661 Avg Close $76.51 Range $70.69 - $81.55

Q4 2016

Shares 263,160 Value ($000) $20,296 Avg Close $69.52 Range $58.71 - $81.11

Q3 2016

Shares 11,868 Value ($000) $706 Avg Close $57.26 Range $50.60 - $61.24

Q2 2016

Shares 3,385 Value ($000) $181 Avg Close $54.35 Range $48.49 - $58.89

Q1 2016

Shares 2,853 Value ($000) $148 Avg Close $48.04 Range $39.55 - $53.89

Q4 2015

Shares 7,478 Value ($000) $348 Avg Close $50.48 Range $45.14 - $54.87

Q3 2015

Shares 83,660 Value ($000) $4,252 Avg Close $52.75 Range $47.03 - $58.44

Q2 2015

Shares 60,192 Value ($000) $3,432 Avg Close $53.75 Range $49.41 - $58.84

Q1 2015

Shares 6,550 Value ($000) $346 Avg Close $51.86 Range $47.26 - $57.32

Q4 2014

Shares 6,389 Value ($000) $363 Avg Close $56.34 Range $51.87 - $61.00

Q3 2014

Shares 7,799 Value ($000) $425 Avg Close $57.72 Range $54.54 - $65.30

Q2 2014

Shares 57,002 Value ($000) $3,614 Avg Close $59.62 Range $52.77 - $66.98

Q1 2014

Shares 93,319 Value ($000) $6,037 Avg Close $62.46 Range $56.15 - $68.27

Q4 2013

Shares 70,639 Value ($000) $4,540 Avg Close $60.74 Range $53.72 - $65.44

Q3 2013

Shares 8,849 Value ($000) $480 Avg Close $58.33 Range $51.86 - $62.20

Q2 2013

Shares 6,624 Value ($000) $369 Avg Close $50.96 Range $46.34 - $56.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	816,382	$93,917	$113.28	$103.38 - $121.89
Q3 2025	725,693	$85,886	$115.25	$103.07 - $126.14
Q2 2025	553,808	$58,239	$99.71	$82.00 - $109.46
Q1 2025	494,799	$50,024	$110.25	$94.90 - $124.27
Q4 2024	373,132	$42,112	$115.63	$100.23 - $129.94
Q3 2024	364,492	$38,312	$97.49	$81.01 - $109.42
Q2 2024	394,917	$32,944	$82.01	$76.00 - $87.21
Q1 2024	327,692	$28,506	$81.32	$76.73 - $87.36
Q4 2023	387,669	$32,390	$70.34	$57.91 - $85.36
Q3 2023	333,855	$20,716	$64.95	$57.84 - $72.91
Q2 2023	261,826	$15,945	$59.67	$50.68 - $68.14
Q1 2023	245,334	$14,161	$81.27	$51.28 - $92.68
Q4 2022	155,683	$13,003	$84.02	$76.97 - $92.70
Q3 2022	159,933	$13,480	$90.50	$82.68 - $99.19
Q2 2022	126,611	$10,902	$90.65	$81.57 - $99.27
Q1 2022	84,721	$8,231	$102.07	$94.52 - $112.24
Q4 2021	67,370	$7,149	$103.16	$94.12 - $109.90
Q3 2021	59,582	$5,762	$91.22	$84.21 - $99.18
Q2 2021	43,008	$4,002	$94.99	$84.30 - $99.98
Q1 2021	27,667	$2,556	$82.61	$67.33 - $99.82
Q4 2020	75,751	$5,227	$64.13	$47.85 - $72.76
Q3 2020	22,505	$1,102	$50.48	$43.79 - $56.41
Q2 2020	19,064	$984	$49.02	$40.02 - $62.65
Q1 2020	17,043	$791	$60.84	$39.47 - $70.26
Q4 2019	123,307	$8,464	$66.36	$61.48 - $70.25
Q3 2019	33,471	$2,161	$64.62	$60.18 - $69.31
Q2 2019	7,326	$483	$65.95	$61.14 - $71.97
Q1 2019	13,188	$844	$66.11	$59.88 - $69.73
Q4 2018	81,595	$4,974	$64.83	$57.00 - $73.14
Q3 2018	120,629	$8,553	$75.11	$70.16 - $80.39
Q2 2018	154,875	$11,806	$76.86	$70.06 - $82.14
Q1 2018	235,008	$17,013	$74.91	$70.71 - $78.27
Q4 2017	186,983	$13,447	$73.45	$68.76 - $77.72
Q3 2017	153,186	$11,411	$70.02	$62.27 - $76.98
Q2 2017	103,128	$7,721	$73.19	$66.51 - $78.67
Q1 2017	154,833	$11,661	$76.51	$70.69 - $81.55
Q4 2016	263,160	$20,296	$69.52	$58.71 - $81.11
Q3 2016	11,868	$706	$57.26	$50.60 - $61.24
Q2 2016	3,385	$181	$54.35	$48.49 - $58.89
Q1 2016	2,853	$148	$48.04	$39.55 - $53.89
Q4 2015	7,478	$348	$50.48	$45.14 - $54.87
Q3 2015	83,660	$4,252	$52.75	$47.03 - $58.44
Q2 2015	60,192	$3,432	$53.75	$49.41 - $58.84
Q1 2015	6,550	$346	$51.86	$47.26 - $57.32
Q4 2014	6,389	$363	$56.34	$51.87 - $61.00
Q3 2014	7,799	$425	$57.72	$54.54 - $65.30
Q2 2014	57,002	$3,614	$59.62	$52.77 - $66.98
Q1 2014	93,319	$6,037	$62.46	$56.15 - $68.27
Q4 2013	70,639	$4,540	$60.74	$53.72 - $65.44
Q3 2013	8,849	$480	$58.33	$51.86 - $62.20
Q2 2013	6,624	$369	$50.96	$46.34 - $56.14