MUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	15.82	16.04	15.79	16.00	16.00	0.95%	2,768,355
Dec 10, 2025	15.72	15.93	15.71	15.85	15.85	1.54%	2,706,519
Dec 9, 2025	15.90	15.97	15.37	15.61	15.61	-1.95%	15,183,009
Dec 8, 2025	16.14	16.14	15.90	15.92	15.92	-2.21%	2,670,265
Dec 5, 2025	16.25	16.34	16.23	16.28	16.28	1.62%	2,301,626
Dec 4, 2025	16.17	16.19	16.01	16.02	16.02	1.39%	2,232,678
Dec 3, 2025	15.78	15.83	15.63	15.80	15.80	-1.13%	6,135,088
Dec 2, 2025	16.23	16.39	15.95	15.98	15.98	0.38%	15,853,970
Dec 1, 2025	15.93	16.06	15.92	15.92	15.92	0.89%	4,778,845
Nov 28, 2025	15.68	15.80	15.64	15.78	15.78	-0.19%	2,285,576
Nov 26, 2025	15.71	15.87	15.67	15.81	15.81	2.07%	2,601,480
Nov 25, 2025	15.35	15.51	15.26	15.49	15.49	0.72%	2,637,569
Nov 24, 2025	15.19	15.40	15.16	15.38	15.38	1.18%	2,279,965
Nov 21, 2025	15.18	15.26	15.04	15.20	15.20	2.15%	3,572,594