UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

ADAGE CAPITAL PARTNERS GP, L.L.C.'s Holding History (CIK: 0001165408)

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

Q4 2025

Shares 380,211 Value ($000) $43,739 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 265,932 Value ($000) $31,473 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 400,000 Value ($000) $42,064 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 453,900 Value ($000) $45,889 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 301,708 Value ($000) $34,051 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 75,800 Value ($000) $7,967 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 162,958 Value ($000) $13,594 Avg Close $82.01 Range $76.00 - $87.21

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	380,211	$43,739	$113.28	$103.38 - $121.89
Q3 2025	265,932	$31,473	$115.25	$103.07 - $126.14
Q2 2025	400,000	$42,064	$99.71	$82.00 - $109.46
Q1 2025	453,900	$45,889	$110.25	$94.90 - $124.27
Q4 2024	301,708	$34,051	$115.63	$100.23 - $129.94
Q3 2024	75,800	$7,967	$97.49	$81.01 - $109.42
Q2 2024	162,958	$13,594	$82.01	$76.00 - $87.21