Mitsubishi UFJ Financial Group, Inc. (MUFG)

MUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	13.60	13.68	13.55	13.63	13.63	-0.44%	3,046,712
Jul 11, 2025	13.64	13.70	13.60	13.69	13.69	0.74%	2,322,592
Jul 10, 2025	13.62	13.62	13.52	13.59	13.59	-0.29%	3,034,396
Jul 9, 2025	13.62	13.65	13.58	13.63	13.63	0.59%	3,018,031
Jul 8, 2025	13.53	13.57	13.47	13.55	13.55	0.30%	2,936,869
Jul 7, 2025	13.62	13.69	13.45	13.51	13.51	-3.22%	6,509,165
Jul 3, 2025	13.89	13.96	13.86	13.96	13.96	1.23%	2,150,618
Jul 2, 2025	13.65	13.80	13.65	13.79	13.79	0.44%	3,897,503
Jul 1, 2025	13.74	13.88	13.65	13.73	13.73	0.07%	7,854,821
Jun 30, 2025	13.76	13.87	13.69	13.72	13.72	-1.22%	3,528,486
Jun 27, 2025	13.91	13.95	13.83	13.89	13.89	0.51%	2,794,781
Jun 26, 2025	13.75	13.86	13.72	13.82	13.82	1.47%	2,321,276
Jun 25, 2025	13.55	13.66	13.52	13.62	13.62	-1.09%	3,993,045
Jun 24, 2025	13.69	13.81	13.66	13.77	13.77	2.53%	4,018,999
Jun 23, 2025	13.24	13.44	13.23	13.43	13.43	-0.59%	3,900,747
Jun 20, 2025	13.53	13.59	13.49	13.51	13.51	-	4,254,161
Jun 18, 2025	13.48	13.57	13.46	13.51	13.51	0.97%	4,302,111
Jun 17, 2025	13.47	13.60	13.36	13.38	13.38	-1.91%	3,864,298
Jun 16, 2025	13.69	13.82	13.64	13.64	13.64	0.22%	4,243,213
Jun 13, 2025	13.50	13.69	13.42	13.61	13.61	-0.87%	3,460,325
Jun 12, 2025	13.73	13.80	13.56	13.73	13.73	1.25%	2,911,135
Jun 11, 2025	13.61	13.73	13.54	13.56	13.56	-0.15%	3,705,790
Jun 10, 2025	13.64	13.70	13.54	13.58	13.58	-1.67%	3,849,240
Jun 9, 2025	13.85	13.87	13.76	13.81	13.81	-0.22%	3,635,002
Jun 6, 2025	13.75	13.88	13.75	13.84	13.84	0.44%	4,089,685
Jun 5, 2025	13.81	13.84	13.70	13.78	13.78	0.07%	4,919,022
Jun 4, 2025	13.76	13.93	13.76	13.77	13.77	-0.86%	4,316,206
Jun 3, 2025	13.85	14.01	13.85	13.89	13.89	-1.21%	5,721,680
Jun 2, 2025	13.98	14.06	13.87	14.06	14.06	-0.42%	6,140,678
May 30, 2025	13.97	14.17	13.91	14.12	14.12	2.92%	9,539,501
May 29, 2025	13.79	13.89	13.68	13.72	13.72	0.15%	5,269,215
May 28, 2025	13.62	13.82	13.62	13.70	13.70	-3.11%	6,902,597
May 27, 2025	13.88	14.20	13.82	14.14	14.14	4.43%	9,047,693
May 23, 2025	13.36	13.59	13.34	13.54	13.54	-0.88%	9,060,522
May 22, 2025	13.64	13.74	13.53	13.66	13.66	-1.09%	8,648,603
May 21, 2025	13.80	13.91	13.73	13.81	13.81	0.73%	8,140,018
May 20, 2025	13.75	13.83	13.63	13.71	13.71	-0.29%	6,404,343
May 19, 2025	13.62	13.79	13.59	13.75	13.75	1.55%	5,598,050
May 16, 2025	13.47	13.57	13.42	13.54	13.54	0.59%	6,938,509
May 15, 2025	13.28	13.50	13.25	13.46	13.46	1.97%	7,273,868
May 14, 2025	13.26	13.33	13.10	13.20	13.20	1.38%	8,600,498
May 13, 2025	12.94	13.11	12.89	13.02	13.02	0.62%	6,417,067
May 12, 2025	12.75	13.07	12.75	12.94	12.94	3.27%	11,373,594
May 9, 2025	12.57	12.58	12.47	12.53	12.53	1.79%	4,671,823
May 8, 2025	12.33	12.44	12.31	12.31	12.31	0.41%	5,486,026
May 7, 2025	12.24	12.34	12.24	12.26	12.26	-0.81%	3,338,675
May 6, 2025	12.33	12.42	12.30	12.36	12.36	-	2,938,807
May 5, 2025	12.34	12.47	12.32	12.36	12.36	0.49%	3,339,350
May 2, 2025	12.13	12.35	12.10	12.30	12.30	-0.57%	4,860,971
May 1, 2025	12.49	12.49	12.36	12.37	12.37	-2.14%	6,124,004

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.