Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
15.04
-0.23 (-1.51%)
At close: Oct 22, 2025, 4:00 PM EDT
14.87
-0.17 (-1.13%)
Pre-market: Oct 23, 2025, 4:03 AM EDT
MUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.01 | 15.13 | 14.91 | 15.04 | 15.04 | -1.51% | 3,510,057 |
| Oct 21, 2025 | 15.18 | 15.33 | 15.18 | 15.27 | 15.27 | -1.04% | 2,060,503 |
| Oct 20, 2025 | 15.45 | 15.49 | 15.38 | 15.43 | 15.43 | 2.87% | 2,062,538 |
| Oct 17, 2025 | 15.00 | 15.07 | 14.94 | 15.00 | 15.00 | -0.73% | 4,973,402 |
| Oct 16, 2025 | 15.25 | 15.29 | 15.03 | 15.11 | 15.11 | -0.13% | 2,422,465 |
| Oct 15, 2025 | 15.23 | 15.24 | 15.03 | 15.13 | 15.13 | 0.93% | 2,338,799 |
| Oct 14, 2025 | 14.76 | 15.07 | 14.73 | 14.99 | 14.99 | 1.15% | 3,321,132 |
| Oct 13, 2025 | 14.85 | 14.86 | 14.72 | 14.82 | 14.82 | 1.37% | 3,856,106 |
| Oct 10, 2025 | 14.86 | 14.98 | 14.62 | 14.62 | 14.62 | -4.69% | 3,858,331 |
| Oct 9, 2025 | 15.38 | 15.43 | 15.28 | 15.34 | 15.34 | -0.13% | 2,843,447 |
| Oct 8, 2025 | 15.36 | 15.45 | 15.34 | 15.36 | 15.36 | 1.19% | 2,749,329 |
| Oct 7, 2025 | 15.28 | 15.30 | 15.18 | 15.18 | 15.18 | -2.32% | 2,687,333 |
| Oct 6, 2025 | 15.52 | 15.58 | 15.50 | 15.54 | 15.54 | -1.40% | 4,723,566 |
| Oct 3, 2025 | 15.72 | 15.81 | 15.70 | 15.76 | 15.76 | 2.20% | 2,733,267 |
| Oct 2, 2025 | 15.49 | 15.50 | 15.33 | 15.42 | 15.42 | -1.47% | 2,632,568 |
| Oct 1, 2025 | 15.84 | 15.92 | 15.63 | 15.65 | 15.65 | -1.82% | 3,263,159 |
| Sep 30, 2025 | 15.99 | 16.09 | 15.80 | 15.94 | 15.94 | 0.25% | 4,440,259 |
| Sep 29, 2025 | 15.92 | 15.95 | 15.84 | 15.90 | 15.90 | -0.87% | 2,948,190 |
| Sep 26, 2025 | 16.02 | 16.09 | 15.99 | 16.04 | 16.04 | 0.94% | 1,905,604 |
| Sep 25, 2025 | 15.88 | 15.95 | 15.80 | 15.89 | 15.89 | -0.31% | 1,678,378 |
| Sep 24, 2025 | 15.97 | 16.01 | 15.89 | 15.94 | 15.94 | -0.44% | 1,718,668 |
| Sep 23, 2025 | 16.17 | 16.24 | 16.01 | 16.01 | 16.01 | -0.25% | 1,786,236 |
| Sep 22, 2025 | 15.96 | 16.08 | 15.96 | 16.05 | 16.05 | 1.26% | 2,223,635 |
| Sep 19, 2025 | 15.87 | 15.90 | 15.79 | 15.85 | 15.85 | 1.47% | 3,149,396 |
| Sep 18, 2025 | 15.57 | 15.65 | 15.51 | 15.62 | 15.62 | 0.13% | 3,010,956 |
| Sep 17, 2025 | 15.63 | 15.69 | 15.51 | 15.60 | 15.60 | 0.52% | 3,638,281 |
| Sep 16, 2025 | 15.63 | 15.71 | 15.46 | 15.52 | 15.52 | -0.96% | 2,914,771 |
| Sep 15, 2025 | 15.67 | 15.70 | 15.61 | 15.67 | 15.67 | 0.64% | 2,394,143 |
| Sep 12, 2025 | 15.56 | 15.64 | 15.51 | 15.57 | 15.57 | -0.51% | 2,175,207 |
| Sep 11, 2025 | 15.61 | 15.69 | 15.57 | 15.65 | 15.65 | -0.57% | 2,167,764 |
| Sep 10, 2025 | 15.75 | 15.88 | 15.73 | 15.74 | 15.74 | 1.16% | 3,681,635 |
| Sep 9, 2025 | 15.43 | 15.67 | 15.37 | 15.56 | 15.56 | -0.19% | 6,793,807 |
| Sep 8, 2025 | 15.45 | 15.59 | 15.43 | 15.59 | 15.59 | 2.10% | 4,441,650 |
| Sep 5, 2025 | 15.49 | 15.50 | 15.23 | 15.27 | 15.27 | -0.72% | 4,512,969 |
| Sep 4, 2025 | 15.25 | 15.38 | 15.19 | 15.38 | 15.38 | 2.47% | 4,317,856 |
| Sep 3, 2025 | 14.92 | 15.01 | 14.86 | 15.01 | 15.01 | -2.02% | 4,827,531 |
| Sep 2, 2025 | 15.15 | 15.32 | 15.09 | 15.32 | 15.32 | 0.20% | 3,519,548 |
| Aug 29, 2025 | 15.25 | 15.33 | 15.20 | 15.29 | 15.29 | -0.71% | 2,753,780 |
| Aug 28, 2025 | 15.40 | 15.43 | 15.36 | 15.40 | 15.40 | 0.79% | 2,944,267 |
| Aug 27, 2025 | 15.22 | 15.31 | 15.16 | 15.28 | 15.28 | -1.67% | 3,607,820 |
| Aug 26, 2025 | 15.39 | 15.55 | 15.34 | 15.54 | 15.54 | 0.45% | 2,810,759 |
| Aug 25, 2025 | 15.50 | 15.57 | 15.47 | 15.47 | 15.47 | -0.83% | 2,735,143 |
| Aug 22, 2025 | 15.43 | 15.63 | 15.41 | 15.60 | 15.60 | 1.96% | 3,584,415 |
| Aug 21, 2025 | 15.28 | 15.33 | 15.22 | 15.30 | 15.30 | -0.46% | 2,117,654 |
| Aug 20, 2025 | 15.32 | 15.39 | 15.22 | 15.37 | 15.37 | 1.05% | 3,036,628 |
| Aug 19, 2025 | 15.28 | 15.31 | 15.19 | 15.21 | 15.21 | -2.75% | 4,087,872 |
| Aug 18, 2025 | 15.61 | 15.72 | 15.59 | 15.64 | 15.64 | -1.64% | 3,631,489 |
| Aug 15, 2025 | 16.11 | 16.16 | 15.87 | 15.90 | 15.90 | 3.65% | 6,047,989 |
| Aug 14, 2025 | 15.28 | 15.37 | 15.26 | 15.34 | 15.34 | 2.06% | 3,000,581 |
| Aug 13, 2025 | 15.08 | 15.11 | 15.00 | 15.03 | 15.03 | -0.46% | 3,009,721 |