UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

Mariner, LLC's Holding History (CIK: 0001373442)

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

Q4 2025

Shares 36,461 Value ($000) $4,193 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 46,937 Value ($000) $5,555 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 29,754 Value ($000) $3,129 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 30,812 Value ($000) $3,115 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 21,296 Value ($000) $2,403 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 20,903 Value ($000) $2,197 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 16,978 Value ($000) $1,416 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 17,324 Value ($000) $1,507 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 15,053 Value ($000) $1,258 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 14,871 Value ($000) $923 Avg Close $64.95 Range $57.84 - $72.91

Q2 2023

Shares 16,891 Value ($000) $1,029 Avg Close $59.67 Range $50.68 - $68.14

Q1 2023

Shares 12,726 Value ($000) $1 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 13,057 Value ($000) $1 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 11,641 Value ($000) $981 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 11,478 Value ($000) $988 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 11,609 Value ($000) $1,128 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 11,663 Value ($000) $1,238 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 11,686 Value ($000) $1,130 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 11,333 Value ($000) $1,055 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 11,149 Value ($000) $1,030 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 13,458 Value ($000) $928 Avg Close $64.13 Range $47.85 - $72.76

Q3 2020

Shares 15,554 Value ($000) $762 Avg Close $50.48 Range $43.79 - $56.41

Q2 2020

Shares 15,669 Value ($000) $808 Avg Close $49.02 Range $40.02 - $62.65

Q1 2020

Shares 18,230 Value ($000) $846 Avg Close $60.84 Range $39.47 - $70.26

Q4 2019

Shares 24,023 Value ($000) $1,649 Avg Close $66.36 Range $61.48 - $70.25

Q3 2019

Shares 19,915 Value ($000) $1,286 Avg Close $64.62 Range $60.18 - $69.31

Q2 2019

Shares 61,147 Value ($000) $4,025 Avg Close $65.95 Range $61.14 - $71.97

Q1 2019

Shares 65,008 Value ($000) $4,163 Avg Close $66.11 Range $59.88 - $69.73

Q4 2018

Shares 66,620 Value ($000) $4,062 Avg Close $64.83 Range $57.00 - $73.14

Q3 2018

Shares 81,393 Value ($000) $5,771 Avg Close $75.11 Range $70.16 - $80.39

Q2 2018

Shares 86,412 Value ($000) $6,587 Avg Close $76.86 Range $70.06 - $82.14

Q1 2018

Shares 16,727 Value ($000) $1,211 Avg Close $74.91 Range $70.71 - $78.27

Q4 2017

Shares 18,074 Value ($000) $1,300 Avg Close $73.45 Range $68.76 - $77.72

Q3 2017

Shares 20,890 Value ($000) $1,556 Avg Close $70.02 Range $62.27 - $76.98

Q2 2017

Shares 12,464 Value ($000) $933 Avg Close $73.19 Range $66.51 - $78.67

Q1 2017

Shares 12,945 Value ($000) $975 Avg Close $76.51 Range $70.69 - $81.55

Q4 2016

Shares 14,945 Value ($000) $1,153 Avg Close $69.52 Range $58.71 - $81.11

Q3 2016

Shares 11,355 Value ($000) $675 Avg Close $57.26 Range $50.60 - $61.24

Q2 2016

Shares 10,655 Value ($000) $567 Avg Close $54.35 Range $48.49 - $58.89

Q1 2016

Shares 10,565 Value ($000) $545 Avg Close $48.04 Range $39.55 - $53.89

Q4 2015

Shares 11,237 Value ($000) $523 Avg Close $50.48 Range $45.14 - $54.87

Q3 2015

Shares 11,126 Value ($000) $565 Avg Close $52.75 Range $47.03 - $58.44

Q2 2015

Shares 11,071 Value ($000) $631 Avg Close $53.75 Range $49.41 - $58.84

Q1 2015

Shares 11,067 Value ($000) $585 Avg Close $51.86 Range $47.26 - $57.32

Q4 2014

Shares 11,064 Value ($000) $629 Avg Close $56.34 Range $51.87 - $61.00

Q3 2014

Shares 6,061 Value ($000) $331 Avg Close $57.72 Range $54.54 - $65.30

Q2 2014

Shares 7,015 Value ($000) $445 Avg Close $59.62 Range $52.77 - $66.98

Q1 2014

Shares 6,693 Value ($000) $433 Avg Close $62.46 Range $56.15 - $68.27

Q4 2013

Shares 7,229 Value ($000) $465 Avg Close $60.74 Range $53.72 - $65.44

Q3 2013

Shares 7,198 Value ($000) $391 Avg Close $58.33 Range $51.86 - $62.20

Q2 2013

Shares 7,698 Value ($000) $429 Avg Close $50.96 Range $46.34 - $56.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	36,461	$4,193	$113.28	$103.38 - $121.89
Q3 2025	46,937	$5,555	$115.25	$103.07 - $126.14
Q2 2025	29,754	$3,129	$99.71	$82.00 - $109.46
Q1 2025	30,812	$3,115	$110.25	$94.90 - $124.27
Q4 2024	21,296	$2,403	$115.63	$100.23 - $129.94
Q3 2024	20,903	$2,197	$97.49	$81.01 - $109.42
Q2 2024	16,978	$1,416	$82.01	$76.00 - $87.21
Q1 2024	17,324	$1,507	$81.32	$76.73 - $87.36
Q4 2023	15,053	$1,258	$70.34	$57.91 - $85.36
Q3 2023	14,871	$923	$64.95	$57.84 - $72.91
Q2 2023	16,891	$1,029	$59.67	$50.68 - $68.14
Q1 2023	12,726	$1	$81.27	$51.28 - $92.68
Q4 2022	13,057	$1	$84.02	$76.97 - $92.70
Q3 2022	11,641	$981	$90.50	$82.68 - $99.19
Q2 2022	11,478	$988	$90.65	$81.57 - $99.27
Q1 2022	11,609	$1,128	$102.07	$94.52 - $112.24
Q4 2021	11,663	$1,238	$103.16	$94.12 - $109.90
Q3 2021	11,686	$1,130	$91.22	$84.21 - $99.18
Q2 2021	11,333	$1,055	$94.99	$84.30 - $99.98
Q1 2021	11,149	$1,030	$82.61	$67.33 - $99.82
Q4 2020	13,458	$928	$64.13	$47.85 - $72.76
Q3 2020	15,554	$762	$50.48	$43.79 - $56.41
Q2 2020	15,669	$808	$49.02	$40.02 - $62.65
Q1 2020	18,230	$846	$60.84	$39.47 - $70.26
Q4 2019	24,023	$1,649	$66.36	$61.48 - $70.25
Q3 2019	19,915	$1,286	$64.62	$60.18 - $69.31
Q2 2019	61,147	$4,025	$65.95	$61.14 - $71.97
Q1 2019	65,008	$4,163	$66.11	$59.88 - $69.73
Q4 2018	66,620	$4,062	$64.83	$57.00 - $73.14
Q3 2018	81,393	$5,771	$75.11	$70.16 - $80.39
Q2 2018	86,412	$6,587	$76.86	$70.06 - $82.14
Q1 2018	16,727	$1,211	$74.91	$70.71 - $78.27
Q4 2017	18,074	$1,300	$73.45	$68.76 - $77.72
Q3 2017	20,890	$1,556	$70.02	$62.27 - $76.98
Q2 2017	12,464	$933	$73.19	$66.51 - $78.67
Q1 2017	12,945	$975	$76.51	$70.69 - $81.55
Q4 2016	14,945	$1,153	$69.52	$58.71 - $81.11
Q3 2016	11,355	$675	$57.26	$50.60 - $61.24
Q2 2016	10,655	$567	$54.35	$48.49 - $58.89
Q1 2016	10,565	$545	$48.04	$39.55 - $53.89
Q4 2015	11,237	$523	$50.48	$45.14 - $54.87
Q3 2015	11,126	$565	$52.75	$47.03 - $58.44
Q2 2015	11,071	$631	$53.75	$49.41 - $58.84
Q1 2015	11,067	$585	$51.86	$47.26 - $57.32
Q4 2014	11,064	$629	$56.34	$51.87 - $61.00
Q3 2014	6,061	$331	$57.72	$54.54 - $65.30
Q2 2014	7,015	$445	$59.62	$52.77 - $66.98
Q1 2014	6,693	$433	$62.46	$56.15 - $68.27
Q4 2013	7,229	$465	$60.74	$53.72 - $65.44
Q3 2013	7,198	$391	$58.33	$51.86 - $62.20
Q2 2013	7,698	$429	$50.96	$46.34 - $56.14