UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025

Shares 29,901 Value ($000) $3,440 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 38,693 Value ($000) $4,579 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 38,950 Value ($000) $4,096 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 38,950 Value ($000) $3,938 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 41,502 Value ($000) $4,684 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 41,708 Value ($000) $4,384 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 41,566 Value ($000) $3,467 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 40,722 Value ($000) $3,542 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 40,652 Value ($000) $3,396 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 37,825 Value ($000) $2,347 Avg Close $64.95 Range $57.84 - $72.91

Q2 2023

Shares 37,825 Value ($000) $2,304 Avg Close $59.67 Range $50.68 - $68.14

Q1 2023

Shares 29,062 Value ($000) $1,677 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 29,062 Value ($000) $2,427 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 29,062 Value ($000) $2,450 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 29,662 Value ($000) $2,554 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 29,662 Value ($000) $2,882 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 29,662 Value ($000) $3,148 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 29,662 Value ($000) $2,868 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 29,662 Value ($000) $2,761 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 29,862 Value ($000) $2,757 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 29,862 Value ($000) $2,060 Avg Close $64.13 Range $47.85 - $72.76

Q3 2020

Shares 29,362 Value ($000) $1,439 Avg Close $50.48 Range $43.79 - $56.41

Q2 2020

Shares 29,451 Value ($000) $1,518 Avg Close $49.02 Range $40.02 - $62.65

Q1 2020

Shares 35,501 Value ($000) $1,646 Avg Close $60.84 Range $39.47 - $70.26

Q4 2019

Shares 39,801 Value ($000) $2,732 Avg Close $66.36 Range $61.48 - $70.25

Q3 2019

Shares 39,801 Value ($000) $2,570 Avg Close $64.62 Range $60.18 - $69.31

Q2 2019

Shares 40,651 Value ($000) $2,676 Avg Close $65.95 Range $61.14 - $71.97

Q1 2019

Shares 37,461 Value ($000) $2,399 Avg Close $66.11 Range $59.88 - $69.73

Q4 2018

Shares 36,104 Value ($000) $2,201 Avg Close $64.83 Range $57.00 - $73.14

Q3 2018

Shares 39,164 Value ($000) $2,777 Avg Close $75.11 Range $70.16 - $80.39

Q2 2018

Shares 39,624 Value ($000) $3,021 Avg Close $76.86 Range $70.06 - $82.14

Q1 2018

Shares 42,224 Value ($000) $3,056 Avg Close $74.91 Range $70.71 - $78.27

Q4 2017

Shares 44,039 Value ($000) $3,167 Avg Close $73.45 Range $68.76 - $77.72

Q3 2017

Shares 42,271 Value ($000) $3,148 Avg Close $70.02 Range $62.27 - $76.98

Q2 2017

Shares 43,115 Value ($000) $3,228 Avg Close $73.19 Range $66.51 - $78.67

Q1 2017

Shares 44,115 Value ($000) $3,322 Avg Close $76.51 Range $70.69 - $81.55

Q4 2016

Shares 44,915 Value ($000) $3,464 Avg Close $69.52 Range $58.71 - $81.11

Q3 2016

Shares 46,580 Value ($000) $2,769 Avg Close $57.26 Range $50.60 - $61.24

Q2 2016

Shares 262,631 Value ($000) $13,974 Avg Close $54.35 Range $48.49 - $58.89

Q1 2016

Shares 269,995 Value ($000) $13,940 Avg Close $48.04 Range $39.55 - $53.89

Q4 2015

Shares 270,612 Value ($000) $12,597 Avg Close $50.48 Range $45.14 - $54.87

Q3 2015

Shares 270,612 Value ($000) $13,749 Avg Close $52.75 Range $47.03 - $58.44

Q2 2015

Shares 271,243 Value ($000) $15,467 Avg Close $53.75 Range $49.41 - $58.84

Q1 2015

Shares 271,318 Value ($000) $14,350 Avg Close $51.86 Range $47.26 - $57.32

Q4 2014

Shares 271,792 Value ($000) $15,463 Avg Close $56.34 Range $51.87 - $61.00

Q3 2014

Shares 271,792 Value ($000) $14,826 Avg Close $57.72 Range $54.54 - $65.30

Q2 2014

Shares 271,792 Value ($000) $17,229 Avg Close $59.62 Range $52.77 - $66.98

Q1 2014

Shares 271,792 Value ($000) $17,585 Avg Close $62.46 Range $56.15 - $68.27

Q4 2013

Shares 60,090 Value ($000) $3,863 Avg Close $60.74 Range $53.72 - $65.44

Q3 2013

Shares 60,059 Value ($000) $3,264 Avg Close $58.33 Range $51.86 - $62.20

Q2 2013

Shares 60,209 Value ($000) $3,352 Avg Close $50.96 Range $46.34 - $56.14

Q1 2013

Shares 60,870 Value ($000) $2,987 Avg Close $45.89 Range $43.27 - $49.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	29,901	$3,440	$113.28	$103.38 - $121.89
Q3 2025	38,693	$4,579	$115.25	$103.07 - $126.14
Q2 2025	38,950	$4,096	$99.71	$82.00 - $109.46
Q1 2025	38,950	$3,938	$110.25	$94.90 - $124.27
Q4 2024	41,502	$4,684	$115.63	$100.23 - $129.94
Q3 2024	41,708	$4,384	$97.49	$81.01 - $109.42
Q2 2024	41,566	$3,467	$82.01	$76.00 - $87.21
Q1 2024	40,722	$3,542	$81.32	$76.73 - $87.36
Q4 2023	40,652	$3,396	$70.34	$57.91 - $85.36
Q3 2023	37,825	$2,347	$64.95	$57.84 - $72.91
Q2 2023	37,825	$2,304	$59.67	$50.68 - $68.14
Q1 2023	29,062	$1,677	$81.27	$51.28 - $92.68
Q4 2022	29,062	$2,427	$84.02	$76.97 - $92.70
Q3 2022	29,062	$2,450	$90.50	$82.68 - $99.19
Q2 2022	29,662	$2,554	$90.65	$81.57 - $99.27
Q1 2022	29,662	$2,882	$102.07	$94.52 - $112.24
Q4 2021	29,662	$3,148	$103.16	$94.12 - $109.90
Q3 2021	29,662	$2,868	$91.22	$84.21 - $99.18
Q2 2021	29,662	$2,761	$94.99	$84.30 - $99.98
Q1 2021	29,862	$2,757	$82.61	$67.33 - $99.82
Q4 2020	29,862	$2,060	$64.13	$47.85 - $72.76
Q3 2020	29,362	$1,439	$50.48	$43.79 - $56.41
Q2 2020	29,451	$1,518	$49.02	$40.02 - $62.65
Q1 2020	35,501	$1,646	$60.84	$39.47 - $70.26
Q4 2019	39,801	$2,732	$66.36	$61.48 - $70.25
Q3 2019	39,801	$2,570	$64.62	$60.18 - $69.31
Q2 2019	40,651	$2,676	$65.95	$61.14 - $71.97
Q1 2019	37,461	$2,399	$66.11	$59.88 - $69.73
Q4 2018	36,104	$2,201	$64.83	$57.00 - $73.14
Q3 2018	39,164	$2,777	$75.11	$70.16 - $80.39
Q2 2018	39,624	$3,021	$76.86	$70.06 - $82.14
Q1 2018	42,224	$3,056	$74.91	$70.71 - $78.27
Q4 2017	44,039	$3,167	$73.45	$68.76 - $77.72
Q3 2017	42,271	$3,148	$70.02	$62.27 - $76.98
Q2 2017	43,115	$3,228	$73.19	$66.51 - $78.67
Q1 2017	44,115	$3,322	$76.51	$70.69 - $81.55
Q4 2016	44,915	$3,464	$69.52	$58.71 - $81.11
Q3 2016	46,580	$2,769	$57.26	$50.60 - $61.24
Q2 2016	262,631	$13,974	$54.35	$48.49 - $58.89
Q1 2016	269,995	$13,940	$48.04	$39.55 - $53.89
Q4 2015	270,612	$12,597	$50.48	$45.14 - $54.87
Q3 2015	270,612	$13,749	$52.75	$47.03 - $58.44
Q2 2015	271,243	$15,467	$53.75	$49.41 - $58.84
Q1 2015	271,318	$14,350	$51.86	$47.26 - $57.32
Q4 2014	271,792	$15,463	$56.34	$51.87 - $61.00
Q3 2014	271,792	$14,826	$57.72	$54.54 - $65.30
Q2 2014	271,792	$17,229	$59.62	$52.77 - $66.98
Q1 2014	271,792	$17,585	$62.46	$56.15 - $68.27
Q4 2013	60,090	$3,863	$60.74	$53.72 - $65.44
Q3 2013	60,059	$3,264	$58.33	$51.86 - $62.20
Q2 2013	60,209	$3,352	$50.96	$46.34 - $56.14
Q1 2013	60,870	$2,987	$45.89	$43.27 - $49.42