Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
16.28
+0.26 (1.62%)
At close: Dec 5, 2025, 4:00 PM EST
16.25
-0.03 (-0.18%)
After-hours: Dec 5, 2025, 7:40 PM EST

MUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2516.3416.2316.2816.281.62%2,301,510
Dec 4, 202516.1716.1916.0116.0216.021.39%2,231,028
Dec 3, 202515.7815.8315.6315.8015.80-1.13%6,133,315
Dec 2, 202516.2316.3915.9515.9815.980.38%15,853,882
Dec 1, 202515.9316.0615.9215.9215.920.89%4,773,043
Nov 28, 202515.6815.8015.6415.7815.78-0.19%2,285,576
Nov 26, 202515.7115.8715.6715.8115.812.07%2,601,480
Nov 25, 202515.3515.5115.2615.4915.490.72%2,637,569
Nov 24, 202515.1915.4015.1615.3815.381.18%2,279,965
Nov 21, 202515.1815.2615.0415.2015.202.15%3,572,594
Nov 20, 202515.3115.4014.8814.8814.88-2.49%6,159,378
Nov 19, 202514.9915.3014.9915.2615.260.66%5,196,323
Nov 18, 202515.0215.2715.0115.1615.16-1.69%5,349,180
Nov 17, 202515.5115.6815.3615.4215.42-2.34%4,049,004
Nov 14, 202515.5715.9515.4915.7915.792.27%2,482,036
Nov 13, 202515.6915.7415.4015.4415.44-0.64%4,566,977
Nov 12, 202515.5115.6215.5015.5415.542.30%3,868,256
Nov 11, 202515.1715.2815.0815.1915.19-0.13%2,574,744
Nov 10, 202515.1815.2915.0915.2115.210.86%3,515,869
Nov 7, 202515.1115.1114.8815.0815.08-0.07%3,905,964
Nov 6, 202515.1815.2215.0215.0915.090.13%4,397,402
Nov 5, 202514.9515.1514.9415.0715.07-2,508,384
Nov 4, 202515.0115.2015.0115.0715.07-0.66%3,292,232
Nov 3, 202515.1115.2215.0515.1715.170.26%3,044,176
Oct 31, 202515.1015.2015.0815.1315.13-3,630,045
Oct 30, 202515.0815.2615.0615.1315.130.87%3,217,327
Oct 29, 202515.0415.1514.9515.0015.00-0.60%3,270,807
Oct 28, 202515.0215.1414.9915.0915.091.28%5,104,567
Oct 27, 202514.9114.9414.8614.9014.900.88%2,512,786
Oct 24, 202514.7814.8214.7214.7714.77-1.07%2,284,618
Oct 23, 202514.9114.9714.8814.9314.93-0.73%2,607,633
Oct 22, 202515.0115.1314.9115.0415.04-1.51%3,510,057
Oct 21, 202515.1815.3315.1815.2715.27-1.04%2,060,503
Oct 20, 202515.4515.4915.3815.4315.432.87%2,062,538
Oct 17, 202515.0015.0714.9415.0015.00-0.73%4,973,402
Oct 16, 202515.2515.2915.0315.1115.11-0.13%2,422,465
Oct 15, 202515.2315.2415.0315.1315.130.93%2,338,799
Oct 14, 202514.7615.0714.7314.9914.991.15%3,321,132
Oct 13, 202514.8514.8614.7214.8214.821.37%3,856,106
Oct 10, 202514.8614.9814.6214.6214.62-4.69%3,858,331
Oct 9, 202515.3815.4315.2815.3415.34-0.13%2,843,447
Oct 8, 202515.3615.4515.3415.3615.361.19%2,749,329
Oct 7, 202515.2815.3015.1815.1815.18-2.32%2,687,333
Oct 6, 202515.5215.5815.5015.5415.54-1.40%4,723,566
Oct 3, 202515.7215.8115.7015.7615.762.20%2,733,267
Oct 2, 202515.4915.5015.3315.4215.42-1.47%2,632,568
Oct 1, 202515.8415.9215.6315.6515.65-1.82%3,263,159
Sep 30, 202515.9916.0915.8015.9415.940.25%4,440,259
Sep 29, 202515.9215.9515.8415.9015.90-0.87%2,948,190
Sep 26, 202516.0216.0915.9916.0416.040.94%1,905,604