Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
11.67
-0.19 (-1.60%)
Nov 20, 2024, 4:00 PM EST - Market closed
MUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.65 | 11.68 | 11.61 | 11.67 | 11.67 | -1.60% | 1,253,059 |
| Nov 19, 2024 | 11.77 | 11.88 | 11.76 | 11.86 | 11.86 | 0.94% | 1,040,206 |
| Nov 18, 2024 | 11.66 | 11.81 | 11.65 | 11.75 | 11.75 | 0.60% | 1,390,117 |
| Nov 15, 2024 | 11.71 | 11.76 | 11.63 | 11.68 | 11.68 | -3.23% | 3,821,479 |
| Nov 14, 2024 | 12.00 | 12.11 | 11.86 | 12.07 | 12.07 | 4.96% | 3,651,448 |
| Nov 13, 2024 | 11.59 | 11.61 | 11.46 | 11.50 | 11.50 | -0.61% | 1,569,201 |
| Nov 12, 2024 | 11.65 | 11.66 | 11.50 | 11.57 | 11.57 | -0.26% | 1,349,688 |
| Nov 11, 2024 | 11.53 | 11.70 | 11.51 | 11.60 | 11.60 | 0.61% | 1,543,119 |
| Nov 8, 2024 | 11.50 | 11.56 | 11.46 | 11.53 | 11.53 | 0.17% | 1,515,424 |
| Nov 7, 2024 | 11.51 | 11.57 | 11.47 | 11.51 | 11.51 | 0.52% | 1,918,205 |
| Nov 6, 2024 | 11.16 | 11.45 | 11.16 | 11.45 | 11.45 | 5.92% | 2,823,933 |
| Nov 5, 2024 | 10.65 | 10.84 | 10.65 | 10.81 | 10.81 | 1.12% | 1,522,901 |
| Nov 4, 2024 | 10.68 | 10.76 | 10.67 | 10.69 | 10.69 | 0.28% | 2,217,077 |
| Nov 1, 2024 | 10.69 | 10.73 | 10.66 | 10.66 | 10.66 | 0.76% | 1,284,866 |
| Oct 31, 2024 | 10.58 | 10.63 | 10.52 | 10.58 | 10.58 | 0.19% | 1,640,580 |
| Oct 30, 2024 | 10.63 | 10.66 | 10.55 | 10.56 | 10.56 | 0.57% | 1,066,197 |
| Oct 29, 2024 | 10.45 | 10.58 | 10.45 | 10.50 | 10.50 | 2.04% | 1,496,039 |
| Oct 28, 2024 | 10.25 | 10.32 | 10.24 | 10.29 | 10.29 | 0.68% | 1,723,026 |
| Oct 25, 2024 | 10.28 | 10.32 | 10.20 | 10.22 | 10.22 | -0.78% | 1,084,422 |
| Oct 24, 2024 | 10.24 | 10.31 | 10.22 | 10.30 | 10.30 | 0.98% | 1,246,761 |
| Oct 23, 2024 | 10.20 | 10.29 | 10.16 | 10.20 | 10.20 | -3.68% | 1,690,276 |
| Oct 22, 2024 | 10.60 | 10.63 | 10.55 | 10.59 | 10.59 | -0.94% | 1,234,948 |
| Oct 21, 2024 | 10.81 | 10.81 | 10.65 | 10.69 | 10.69 | -2.73% | 1,173,544 |
| Oct 18, 2024 | 10.98 | 11.00 | 10.90 | 10.99 | 10.99 | 1.38% | 1,531,777 |
| Oct 17, 2024 | 10.88 | 10.96 | 10.83 | 10.84 | 10.84 | 1.03% | 1,511,325 |
| Oct 16, 2024 | 10.68 | 10.76 | 10.68 | 10.73 | 10.73 | 1.90% | 1,134,686 |
| Oct 15, 2024 | 10.65 | 10.67 | 10.53 | 10.53 | 10.53 | -1.40% | 1,247,420 |
| Oct 14, 2024 | 10.61 | 10.76 | 10.61 | 10.68 | 10.68 | 0.19% | 1,388,683 |
| Oct 11, 2024 | 10.45 | 10.69 | 10.42 | 10.66 | 10.66 | 3.19% | 1,967,726 |
| Oct 10, 2024 | 10.26 | 10.35 | 10.23 | 10.33 | 10.33 | 1.27% | 1,332,626 |
| Oct 9, 2024 | 10.14 | 10.22 | 10.10 | 10.20 | 10.20 | -0.58% | 1,830,055 |
| Oct 8, 2024 | 10.26 | 10.30 | 9.87 | 10.26 | 10.26 | -1.06% | 1,898,236 |
| Oct 7, 2024 | 10.33 | 10.42 | 10.32 | 10.37 | 10.37 | - | 2,128,137 |
| Oct 4, 2024 | 10.15 | 10.37 | 10.15 | 10.37 | 10.37 | 4.22% | 4,073,797 |
| Oct 3, 2024 | 9.90 | 9.96 | 9.85 | 9.95 | 9.95 | -1.19% | 1,807,107 |
| Oct 2, 2024 | 9.99 | 10.13 | 9.99 | 10.07 | 10.07 | -1.27% | 2,150,869 |
| Oct 1, 2024 | 10.25 | 10.29 | 10.18 | 10.20 | 10.20 | 0.20% | 3,411,796 |
| Sep 30, 2024 | 10.21 | 10.23 | 10.15 | 10.18 | 10.18 | 0.49% | 1,794,161 |
| Sep 27, 2024 | 10.20 | 10.28 | 10.10 | 10.13 | 10.13 | -2.69% | 1,929,690 |
| Sep 26, 2024 | 10.30 | 10.46 | 10.26 | 10.41 | 10.41 | 3.17% | 1,245,616 |
| Sep 25, 2024 | 10.13 | 10.13 | 10.05 | 10.09 | 10.09 | -2.61% | 1,429,463 |
| Sep 24, 2024 | 10.42 | 10.42 | 10.35 | 10.36 | 10.36 | -1.24% | 1,281,166 |
| Sep 23, 2024 | 10.47 | 10.54 | 10.46 | 10.49 | 10.49 | 0.48% | 1,274,034 |
| Sep 20, 2024 | 10.45 | 10.48 | 10.35 | 10.44 | 10.44 | 1.06% | 2,723,812 |
| Sep 19, 2024 | 10.28 | 10.35 | 10.25 | 10.33 | 10.33 | 2.18% | 1,885,267 |
| Sep 18, 2024 | 10.10 | 10.25 | 10.04 | 10.11 | 10.11 | -0.69% | 2,364,018 |
| Sep 17, 2024 | 10.12 | 10.22 | 10.12 | 10.18 | 10.18 | -2.49% | 3,228,915 |
| Sep 16, 2024 | 10.37 | 10.50 | 10.37 | 10.44 | 10.44 | 0.68% | 1,843,780 |
| Sep 13, 2024 | 10.34 | 10.41 | 10.34 | 10.37 | 10.37 | 0.68% | 1,180,501 |
| Sep 12, 2024 | 10.27 | 10.36 | 10.21 | 10.30 | 10.30 | 0.49% | 2,730,874 |
| Sep 11, 2024 | 10.16 | 10.25 | 10.05 | 10.25 | 10.25 | 1.28% | 2,256,735 |
| Sep 10, 2024 | 10.20 | 10.21 | 10.01 | 10.12 | 10.12 | -0.88% | 2,284,491 |
| Sep 9, 2024 | 10.12 | 10.26 | 10.12 | 10.21 | 10.21 | 0.89% | 2,678,656 |
| Sep 6, 2024 | 10.37 | 10.40 | 10.11 | 10.12 | 10.12 | -2.60% | 2,906,006 |
| Sep 5, 2024 | 10.36 | 10.45 | 10.34 | 10.39 | 10.39 | -0.29% | 1,937,033 |
| Sep 4, 2024 | 10.43 | 10.51 | 10.40 | 10.42 | 10.42 | -3.16% | 2,114,996 |
| Sep 3, 2024 | 10.85 | 10.87 | 10.72 | 10.76 | 10.76 | 2.18% | 2,901,759 |
| Aug 30, 2024 | 10.53 | 10.57 | 10.51 | 10.53 | 10.53 | 0.38% | 1,227,194 |
| Aug 29, 2024 | 10.45 | 10.58 | 10.45 | 10.49 | 10.49 | 0.87% | 1,790,185 |
| Aug 28, 2024 | 10.37 | 10.44 | 10.34 | 10.40 | 10.40 | 0.78% | 2,121,222 |
| Aug 27, 2024 | 10.45 | 10.49 | 10.31 | 10.32 | 10.32 | -1.15% | 9,886,461 |
| Aug 26, 2024 | 10.45 | 10.50 | 10.42 | 10.44 | 10.44 | -1.79% | 1,601,609 |
| Aug 23, 2024 | 10.51 | 10.65 | 10.49 | 10.63 | 10.63 | 1.92% | 2,380,383 |
| Aug 22, 2024 | 10.40 | 10.48 | 10.39 | 10.43 | 10.43 | -1.14% | 2,726,161 |
| Aug 21, 2024 | 10.52 | 10.56 | 10.47 | 10.55 | 10.55 | 0.48% | 1,427,771 |
| Aug 20, 2024 | 10.52 | 10.55 | 10.45 | 10.50 | 10.50 | -1.13% | 1,317,848 |
| Aug 19, 2024 | 10.54 | 10.63 | 10.54 | 10.62 | 10.62 | 1.72% | 2,115,919 |
| Aug 16, 2024 | 10.39 | 10.47 | 10.39 | 10.44 | 10.44 | 0.48% | 1,768,913 |
| Aug 15, 2024 | 10.40 | 10.46 | 10.37 | 10.39 | 10.39 | 4.84% | 2,217,065 |
| Aug 14, 2024 | 9.86 | 9.93 | 9.85 | 9.91 | 9.91 | 1.12% | 1,387,660 |
| Aug 13, 2024 | 9.77 | 9.83 | 9.76 | 9.80 | 9.80 | 1.98% | 1,451,302 |
| Aug 12, 2024 | 9.65 | 9.68 | 9.60 | 9.61 | 9.61 | 0.10% | 1,466,174 |
| Aug 9, 2024 | 9.59 | 9.63 | 9.54 | 9.60 | 9.60 | 0.42% | 1,773,072 |
| Aug 8, 2024 | 9.51 | 9.63 | 9.51 | 9.56 | 9.56 | 1.81% | 2,796,451 |
| Aug 7, 2024 | 10.03 | 10.03 | 9.39 | 9.39 | 9.39 | 1.29% | 4,551,984 |
| Aug 6, 2024 | 9.07 | 9.36 | 8.91 | 9.27 | 9.27 | -2.42% | 7,318,778 |
| Aug 5, 2024 | 8.81 | 9.70 | 8.75 | 9.50 | 9.50 | -3.26% | 7,257,860 |
| Aug 2, 2024 | 9.87 | 10.09 | 9.77 | 9.82 | 9.82 | -11.13% | 4,068,461 |
| Aug 1, 2024 | 11.37 | 11.37 | 10.96 | 11.05 | 11.05 | -4.91% | 3,425,279 |
| Jul 31, 2024 | 11.71 | 11.72 | 11.51 | 11.62 | 11.62 | 5.35% | 2,560,022 |
| Jul 30, 2024 | 10.93 | 11.04 | 10.92 | 11.03 | 11.03 | -0.45% | 1,827,309 |
| Jul 29, 2024 | 11.09 | 11.13 | 11.06 | 11.08 | 11.08 | -0.45% | 1,357,341 |
| Jul 26, 2024 | 11.10 | 11.16 | 11.08 | 11.13 | 11.13 | 0.82% | 1,290,953 |
| Jul 25, 2024 | 10.95 | 11.12 | 10.87 | 11.04 | 11.04 | -1.52% | 4,569,043 |
| Jul 24, 2024 | 11.33 | 11.35 | 11.21 | 11.21 | 11.21 | -1.75% | 1,289,267 |
| Jul 23, 2024 | 11.33 | 11.42 | 11.33 | 11.41 | 11.41 | 1.15% | 3,081,140 |
| Jul 22, 2024 | 11.23 | 11.30 | 11.21 | 11.28 | 11.28 | 0.36% | 1,750,622 |
| Jul 19, 2024 | 11.31 | 11.40 | 11.24 | 11.24 | 11.24 | -0.97% | 2,140,823 |
| Jul 18, 2024 | 11.41 | 11.49 | 11.32 | 11.35 | 11.35 | 0.98% | 2,528,277 |
| Jul 17, 2024 | 11.22 | 11.28 | 11.21 | 11.24 | 11.24 | -0.79% | 1,099,223 |
| Jul 16, 2024 | 11.20 | 11.34 | 11.20 | 11.33 | 11.33 | 2.26% | 1,105,999 |
| Jul 15, 2024 | 11.12 | 11.14 | 11.05 | 11.08 | 11.08 | 0.09% | 1,303,064 |
| Jul 12, 2024 | 11.05 | 11.12 | 11.02 | 11.07 | 11.07 | -0.18% | 1,201,002 |
| Jul 11, 2024 | 11.22 | 11.22 | 11.09 | 11.09 | 11.09 | -0.89% | 1,326,328 |
| Jul 10, 2024 | 11.17 | 11.22 | 11.16 | 11.19 | 11.19 | 1.18% | 1,036,551 |
| Jul 9, 2024 | 11.01 | 11.08 | 10.98 | 11.06 | 11.06 | -1.25% | 1,579,193 |
| Jul 8, 2024 | 11.18 | 11.25 | 11.18 | 11.20 | 11.20 | -0.80% | 1,310,060 |
| Jul 5, 2024 | 11.32 | 11.34 | 11.24 | 11.29 | 11.29 | 1.16% | 1,157,559 |
| Jul 3, 2024 | 11.12 | 11.22 | 11.12 | 11.16 | 11.16 | -0.80% | 839,051 |
| Jul 2, 2024 | 11.20 | 11.25 | 11.14 | 11.25 | 11.25 | 3.21% | 2,291,445 |