NEO:MUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	19.64	19.87	19.64	19.74	19.74	-2.42%	49,475
Sep 4, 2026	20.23	20.24	20.23	20.23	20.23	-	647
Sep 3, 2026	20.20	20.23	20.17	20.23	20.23	1.00%	1,701
Sep 2, 2026	19.72	20.03	19.72	20.03	20.03	2.51%	805
Sep 1, 2026	19.54	19.54	19.54	19.54	19.54	-	30
Aug 31, 2026	19.60	19.60	19.54	19.54	19.54	-0.66%	458
Aug 28, 2026	19.70	19.70	19.60	19.67	19.67	2.23%	2,521
Aug 27, 2026	19.46	19.46	19.24	19.24	19.24	-0.21%	4,500
Aug 26, 2026	19.25	19.28	19.25	19.28	19.28	1.26%	301
Aug 25, 2026	18.97	19.04	18.97	19.04	19.04	1.38%	604
Aug 24, 2026	18.75	18.78	18.71	18.78	18.78	-0.53%	2,011
Aug 21, 2026	18.86	18.88	18.86	18.88	18.88	2.11%	197
Aug 20, 2026	18.21	18.55	18.21	18.49	18.49	0.98%	2,177
Aug 19, 2026	19.00	19.00	18.31	18.31	18.31	-6.01%	202
Aug 18, 2026	19.70	19.70	19.41	19.48	19.48	-1.42%	927
Aug 17, 2026	19.73	19.76	19.72	19.76	19.76	0.10%	607
Aug 14, 2026	19.87	19.88	19.74	19.74	19.74	-1.15%	535
Aug 13, 2026	19.89	19.97	19.85	19.97	19.97	2.10%	1,201
Aug 12, 2026	19.40	19.56	19.39	19.56	19.56	2.89%	200
Aug 11, 2026	19.01	19.01	19.01	19.01	19.01	-	-
Aug 10, 2026	18.92	19.01	18.92	19.01	19.01	-0.21%	107
Aug 7, 2026	19.05	19.11	19.05	19.05	19.05	-0.52%	4,106
Aug 6, 2026	19.19	19.21	19.14	19.15	19.15	0.68%	1,117
Aug 5, 2026	19.01	19.07	19.01	19.02	19.02	2.42%	1,238
Aug 4, 2026	18.75	18.75	18.57	18.57	18.57	-3.53%	1,371
Jul 31, 2026	19.25	19.25	19.25	19.25	19.25	-	-
Jul 30, 2026	19.06	19.25	19.06	19.25	19.25	-0.93%	720
Jul 29, 2026	19.51	19.75	19.43	19.43	19.43	-1.87%	7,600
Jul 28, 2026	19.71	19.80	19.71	19.80	19.80	-2.51%	800
Jul 27, 2026	20.31	20.31	20.31	20.31	20.31	2.06%	197
Jul 24, 2026	19.90	19.90	19.90	19.90	19.90	-	-
Jul 23, 2026	19.91	19.91	19.87	19.90	19.90	1.02%	1,261
Jul 22, 2026	19.48	19.70	19.48	19.70	19.70	5.86%	680
Jul 21, 2026	18.61	18.61	18.61	18.61	18.61	-	-
Jul 20, 2026	18.61	18.61	18.61	18.61	18.61	-	-
Jul 17, 2026	18.51	18.73	18.43	18.61	18.61	-3.92%	15,480
Jul 16, 2026	19.47	19.47	19.37	19.37	19.37	-2.37%	114
Jul 15, 2026	19.82	19.86	19.82	19.84	19.84	3.55%	1,442
Jul 14, 2026	19.16	19.16	19.16	19.16	19.16	-	-
Jul 13, 2026	19.12	19.16	19.12	19.16	19.16	3.85%	201
Jul 10, 2026	18.45	18.45	18.45	18.45	18.45	-	-
Jul 9, 2026	18.45	18.45	18.45	18.45	18.45	-	-
Jul 8, 2026	18.47	18.47	18.43	18.45	18.45	-0.70%	8,095
Jul 7, 2026	18.55	18.58	18.55	18.58	18.58	3.39%	6,600
Jul 6, 2026	17.97	17.97	17.97	17.97	17.97	-	-
Jul 3, 2026	18.25	18.25	17.97	17.97	17.97	3.28%	166
Jul 2, 2026	17.40	17.40	17.40	17.40	17.40	-	-
Jun 30, 2026	17.38	17.40	17.38	17.40	17.40	0.12%	500
Jun 29, 2026	17.48	17.48	17.35	17.38	17.38	-0.69%	400
Jun 26, 2026	17.50	17.50	17.50	17.50	17.50	-	-