Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
16.84
+0.11 (0.66%)
At close: Mar 17, 2026, 4:00 PM EDT
16.84
0.00 (0.00%)
After-hours: Mar 17, 2026, 4:10 PM EDT

MUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202616.9116.9916.8116.82-0.51%2,439,626
Mar 16, 202616.7016.8216.6316.7316.731.83%4,240,398
Mar 13, 202616.7016.7816.3816.4316.43-0.18%4,084,598
Mar 12, 202616.5716.6416.3116.4616.46-3.01%5,317,827
Mar 11, 202616.9417.0716.8416.9716.97-2.75%4,418,768
Mar 10, 202617.4717.7917.3617.4517.450.98%4,967,594
Mar 9, 202616.8617.2916.5917.2817.281.41%6,672,955
Mar 6, 202617.0017.1316.8517.0417.04-1.10%4,427,464
Mar 5, 202617.4517.5317.0117.2317.23-2.10%3,692,483
Mar 4, 202617.3917.6417.3917.6017.600.51%3,537,665
Mar 3, 202616.9617.6016.7317.5117.51-3.21%6,768,690
Mar 2, 202617.7518.1817.6018.0918.09-2.95%6,265,398
Feb 27, 202618.9919.0118.4218.6418.64-1.64%4,292,882
Feb 26, 202618.8319.0318.8118.9518.951.72%4,931,804
Feb 25, 202618.2918.6918.2818.6318.63-0.43%3,595,270
Feb 24, 202618.4818.7618.3818.7118.71-1.73%3,420,218
Feb 23, 202619.3419.5218.9819.0419.04-1.65%4,075,089
Feb 20, 202618.9619.3618.7419.3619.360.52%2,539,544
Feb 19, 202619.2119.2919.1519.2619.26-0.21%2,622,351
Feb 18, 202619.2919.4519.2119.3019.300.26%3,717,523
Feb 17, 202618.7819.3018.7519.2519.25-2.43%3,594,403
Feb 13, 202619.6219.7919.4119.7319.730.66%3,840,898
Feb 12, 202620.0020.1519.4619.6019.60-0.10%5,586,172
Feb 11, 202619.5319.6319.3419.6219.621.19%4,029,250
Feb 10, 202619.6019.7119.2719.3919.390.94%3,898,607
Feb 9, 202619.0219.2618.9219.2119.210.37%2,704,441
Feb 6, 202619.0319.1718.9919.1419.144.88%3,924,850
Feb 5, 202618.3018.4418.1918.2518.25-1.62%3,982,250
Feb 4, 202618.6518.8918.4218.5518.550.16%3,910,012
Feb 3, 202618.4918.5818.2818.5218.521.54%4,019,682
Feb 2, 202617.8118.2617.8118.2418.241.05%2,505,136
Jan 30, 202618.1518.2917.8918.0518.05-0.82%3,286,321
Jan 29, 202618.1718.3317.9618.2018.201.39%2,909,045
Jan 28, 202617.9518.0017.7517.9517.95-1.10%3,083,739
Jan 27, 202618.0318.1518.0018.1518.151.68%1,872,521
Jan 26, 202617.8017.9417.7717.8517.85-0.17%4,180,060
Jan 23, 202617.9317.9317.7717.8817.88-0.11%4,156,701
Jan 22, 202617.9017.9517.8217.9017.90-1.97%3,524,726
Jan 21, 202617.8518.3117.8518.2618.26-0.11%3,989,410
Jan 20, 202618.2918.4518.2218.2818.28-3.28%3,626,948
Jan 16, 202618.8018.9018.7018.9018.901.45%3,057,097
Jan 15, 202618.7018.7518.5818.6318.632.59%3,312,661
Jan 14, 202617.9118.1817.8318.1618.163.83%3,741,150
Jan 13, 202617.6117.6217.4417.4917.491.45%2,254,542
Jan 12, 202617.2017.3117.1617.2417.240.88%5,600,345
Jan 9, 202616.9017.1416.7117.0917.091.85%6,772,272
Jan 8, 202616.5916.7916.5616.7816.781.82%1,997,275
Jan 7, 202616.5616.6616.4516.4816.480.30%2,482,989
Jan 6, 202616.6316.6416.4316.4316.430.74%3,079,975
Jan 5, 202616.1816.3716.1216.3116.312.13%2,357,874