MUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.24	11.47	11.22	11.38	11.38	-1.04%	4,766,970
Dec 19, 2024	11.71	11.75	11.50	11.50	11.50	-0.09%	2,915,642
Dec 18, 2024	11.80	11.86	11.51	11.51	11.51	-2.29%	1,898,313
Dec 17, 2024	11.85	11.87	11.73	11.78	11.78	-1.67%	1,516,675
Dec 16, 2024	11.97	12.03	11.96	11.98	11.98	-0.91%	1,545,600
Dec 13, 2024	12.07	12.12	12.04	12.09	12.09	-0.66%	3,733,830
Dec 12, 2024	12.06	12.25	12.06	12.17	12.17	0.25%	2,490,922
Dec 11, 2024	12.12	12.15	12.07	12.14	12.14	2.19%	1,629,133
Dec 10, 2024	11.90	11.95	11.87	11.88	11.88	-0.42%	962,700
Dec 9, 2024	12.01	12.08	11.93	11.93	11.93	-0.91%	1,508,100
Dec 6, 2024	12.09	12.11	12.03	12.04	12.04	-0.33%	1,186,512
Dec 5, 2024	12.10	12.17	12.07	12.08	12.08	0.50%	2,035,949
Dec 4, 2024	12.05	12.07	12.01	12.02	12.02	-1.72%	1,333,432
Dec 3, 2024	12.31	12.31	12.15	12.23	12.23	0.66%	1,540,700
Dec 2, 2024	12.18	12.20	12.07	12.15	12.15	2.02%	2,203,720
Nov 29, 2024	11.93	11.93	11.82	11.91	11.91	2.85%	821,000
Nov 27, 2024	11.63	11.68	11.58	11.58	11.58	-0.34%	1,771,044
Nov 26, 2024	11.65	11.66	11.58	11.62	11.62	-1.61%	1,376,527
Nov 25, 2024	11.83	11.92	11.81	11.81	11.81	-0.08%	1,646,600
Nov 22, 2024	11.79	11.84	11.77	11.82	11.82	0.85%	1,346,400
Nov 21, 2024	11.68	11.79	11.68	11.72	11.72	0.43%	1,008,000
Nov 20, 2024	11.65	11.68	11.61	11.67	11.67	-1.60%	1,253,600
Nov 19, 2024	11.77	11.88	11.75	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%	3,821,500
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%	1,066,200
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	10.15	10.20	10.20	-3.68%	1,690,300
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%	1,531,800
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%	1,134,700
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%	1,388,700
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%	1,830,100
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%	4,073,800
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%	2,150,900
Oct 1, 2024	10.25	10.29	10.18	10.20	10.20	0.20%	3,411,800
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	9.97	-2.69%	1,929,700
Sep 26, 2024	10.30	10.46	10.26	10.41	10.24	3.17%	1,245,616
Sep 25, 2024	10.13	10.13	10.05	10.09	9.93	-2.61%	1,429,463
Sep 24, 2024	10.42	10.42	10.35	10.36	10.19	-1.24%	1,281,200
Sep 23, 2024	10.47	10.54	10.46	10.49	10.32	0.48%	1,274,034
Sep 20, 2024	10.45	10.48	10.35	10.44	10.27	1.06%	2,723,812
Sep 19, 2024	10.28	10.35	10.25	10.33	10.16	2.18%	1,885,300
Sep 18, 2024	10.10	10.25	10.04	10.11	9.95	-0.69%	2,364,018
Sep 17, 2024	10.12	10.22	10.12	10.18	10.02	-2.49%	3,228,915
Sep 16, 2024	10.37	10.50	10.37	10.44	10.27	0.68%	1,843,800
Sep 13, 2024	10.34	10.41	10.34	10.37	10.20	0.68%	1,180,501
Sep 12, 2024	10.27	10.36	10.21	10.30	10.13	0.49%	2,730,900
Sep 11, 2024	10.16	10.25	10.05	10.25	10.09	1.28%	2,256,735
Sep 10, 2024	10.20	10.21	10.01	10.12	9.96	-0.88%	2,284,500
Sep 9, 2024	10.12	10.26	10.12	10.21	10.05	0.89%	2,678,700
Sep 6, 2024	10.37	10.40	10.11	10.12	9.96	-2.60%	2,906,006
Sep 5, 2024	10.36	10.45	10.34	10.39	10.22	-0.29%	1,937,033
Sep 4, 2024	10.43	10.51	10.40	10.42	10.25	-3.16%	2,115,213
Sep 3, 2024	10.85	10.87	10.72	10.76	10.59	2.18%	2,901,759
Aug 30, 2024	10.53	10.57	10.51	10.53	10.36	0.38%	1,227,200
Aug 29, 2024	10.45	10.58	10.45	10.49	10.32	0.87%	1,790,200
Aug 28, 2024	10.37	10.44	10.34	10.40	10.23	0.78%	2,121,222
Aug 27, 2024	10.45	10.49	10.31	10.32	10.15	-1.15%	9,886,461
Aug 26, 2024	10.45	10.50	10.42	10.44	10.27	-1.79%	1,601,609
Aug 23, 2024	10.51	10.65	10.49	10.63	10.46	1.92%	2,380,400
Aug 22, 2024	10.40	10.48	10.39	10.43	10.26	-1.14%	2,726,200
Aug 21, 2024	10.52	10.56	10.47	10.55	10.38	0.48%	1,427,800
Aug 20, 2024	10.52	10.55	10.45	10.50	10.33	-1.13%	1,317,848
Aug 19, 2024	10.54	10.63	10.54	10.62	10.45	1.72%	2,115,919
Aug 16, 2024	10.39	10.47	10.39	10.44	10.27	0.48%	1,768,913
Aug 15, 2024	10.40	10.46	10.37	10.39	10.22	4.84%	2,217,100
Aug 14, 2024	9.86	9.93	9.85	9.91	9.75	1.12%	1,387,660
Aug 13, 2024	9.77	9.82	9.76	9.80	9.64	1.98%	1,451,302
Aug 12, 2024	9.65	9.68	9.60	9.61	9.46	0.10%	1,466,174
Aug 9, 2024	9.59	9.63	9.54	9.60	9.45	0.42%	1,773,100
Aug 8, 2024	9.51	9.63	9.51	9.56	9.41	1.81%	2,796,451
Aug 7, 2024	10.03	10.03	9.39	9.39	9.24	1.29%	4,552,000
Aug 6, 2024	9.07	9.36	8.91	9.27	9.12	-2.42%	7,318,800
Aug 5, 2024	8.81	9.70	8.75	9.50	9.35	-3.26%	7,257,900
Aug 2, 2024	9.87	10.09	9.77	9.82	9.66	-11.13%	4,068,500
Aug 1, 2024	11.37	11.37	10.96	11.05	10.87	-4.91%	3,425,300