MUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	18.29	18.59	18.28	18.59	-	-0.64%	1,021,675
Feb 24, 2026	18.48	18.76	18.38	18.71	18.71	-1.73%	3,420,218
Feb 23, 2026	19.34	19.52	18.98	19.04	19.04	-1.65%	4,075,089
Feb 20, 2026	18.96	19.36	18.74	19.36	19.36	0.52%	2,539,544
Feb 19, 2026	19.21	19.29	19.15	19.26	19.26	-0.21%	2,622,351
Feb 18, 2026	19.29	19.45	19.21	19.30	19.30	0.26%	3,717,523
Feb 17, 2026	18.78	19.30	18.75	19.25	19.25	-2.43%	3,594,403
Feb 13, 2026	19.62	19.79	19.41	19.73	19.73	0.66%	3,840,898
Feb 12, 2026	20.00	20.15	19.46	19.60	19.60	-0.10%	5,586,172
Feb 11, 2026	19.53	19.63	19.34	19.62	19.62	1.19%	4,029,250
Feb 10, 2026	19.60	19.71	19.27	19.39	19.39	0.94%	3,898,607
Feb 9, 2026	19.02	19.26	18.92	19.21	19.21	0.37%	2,704,441
Feb 6, 2026	19.03	19.17	18.99	19.14	19.14	4.88%	3,924,850
Feb 5, 2026	18.30	18.44	18.19	18.25	18.25	-1.62%	3,982,250
Feb 4, 2026	18.65	18.89	18.42	18.55	18.55	0.16%	3,910,012
Feb 3, 2026	18.49	18.58	18.28	18.52	18.52	1.54%	4,019,682
Feb 2, 2026	17.81	18.26	17.81	18.24	18.24	1.05%	2,505,136
Jan 30, 2026	18.15	18.29	17.89	18.05	18.05	-0.82%	3,286,321
Jan 29, 2026	18.17	18.33	17.96	18.20	18.20	1.39%	2,909,045
Jan 28, 2026	17.95	18.00	17.75	17.95	17.95	-1.10%	3,083,739
Jan 27, 2026	18.03	18.15	18.00	18.15	18.15	1.68%	1,872,521
Jan 26, 2026	17.80	17.94	17.77	17.85	17.85	-0.17%	4,180,060
Jan 23, 2026	17.93	17.93	17.77	17.88	17.88	-0.11%	4,156,701
Jan 22, 2026	17.90	17.95	17.82	17.90	17.90	-1.97%	3,524,726
Jan 21, 2026	17.85	18.31	17.85	18.26	18.26	-0.11%	3,989,410
Jan 20, 2026	18.29	18.45	18.22	18.28	18.28	-3.28%	3,626,948
Jan 16, 2026	18.80	18.90	18.70	18.90	18.90	1.45%	3,057,097
Jan 15, 2026	18.70	18.75	18.58	18.63	18.63	2.59%	3,312,661
Jan 14, 2026	17.91	18.18	17.83	18.16	18.16	3.83%	3,741,150
Jan 13, 2026	17.61	17.62	17.44	17.49	17.49	1.45%	2,254,542
Jan 12, 2026	17.20	17.31	17.16	17.24	17.24	0.88%	5,600,345
Jan 9, 2026	16.90	17.14	16.71	17.09	17.09	1.85%	6,772,272
Jan 8, 2026	16.59	16.79	16.56	16.78	16.78	1.82%	1,997,275
Jan 7, 2026	16.56	16.66	16.45	16.48	16.48	0.30%	2,482,989
Jan 6, 2026	16.63	16.64	16.43	16.43	16.43	0.74%	3,079,975
Jan 5, 2026	16.18	16.37	16.12	16.31	16.31	2.13%	2,357,874
Jan 2, 2026	15.93	16.01	15.85	15.97	15.97	0.69%	2,544,738
Dec 31, 2025	15.89	15.92	15.75	15.86	15.86	-0.44%	1,449,394
Dec 30, 2025	15.95	15.97	15.89	15.93	15.93	0.25%	1,451,482
Dec 29, 2025	15.85	15.95	15.85	15.89	15.89	-	1,580,330
Dec 26, 2025	15.88	16.00	15.84	15.89	15.89	-0.38%	1,263,995
Dec 24, 2025	15.91	15.99	15.88	15.95	15.95	-0.99%	1,233,551
Dec 23, 2025	16.03	16.18	16.03	16.11	16.11	1.51%	1,875,879
Dec 22, 2025	15.84	15.93	15.77	15.87	15.87	0.83%	2,789,698
Dec 19, 2025	15.72	15.84	15.68	15.74	15.74	0.96%	1,911,032
Dec 18, 2025	15.69	15.71	15.57	15.59	15.59	0.32%	2,256,798
Dec 17, 2025	15.71	15.76	15.52	15.54	15.54	-1.40%	4,189,226
Dec 16, 2025	16.01	16.12	15.74	15.76	15.76	-3.84%	9,058,061
Dec 15, 2025	16.48	16.56	16.36	16.39	16.39	2.37%	2,320,902
Dec 12, 2025	16.06	16.10	15.90	16.01	16.01	0.06%	2,281,878