Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
15.65
-0.29 (-1.82%)
At close: Oct 1, 2025, 4:00 PM EDT
15.63
-0.02 (-0.13%)
After-hours: Oct 1, 2025, 6:18 PM EDT

MUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202515.8415.9215.6315.65--1.82%3,262,745
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
Sep 25, 202515.8815.9515.8015.8915.89-0.31%1,678,378
Sep 24, 202515.9716.0115.8915.9415.94-0.44%1,718,668
Sep 23, 202516.1716.2416.0116.0116.01-0.25%1,786,236
Sep 22, 202515.9616.0815.9616.0516.051.26%2,223,635
Sep 19, 202515.8715.9015.7915.8515.851.47%3,149,396
Sep 18, 202515.5715.6515.5115.6215.620.13%3,010,956
Sep 17, 202515.6315.6915.5115.6015.600.52%3,638,281
Sep 16, 202515.6315.7115.4615.5215.52-0.96%2,914,771
Sep 15, 202515.6715.7015.6115.6715.670.64%2,394,143
Sep 12, 202515.5615.6415.5115.5715.57-0.51%2,175,207
Sep 11, 202515.6115.6915.5715.6515.65-0.57%2,167,764
Sep 10, 202515.7515.8815.7315.7415.741.16%3,681,635
Sep 9, 202515.4315.6715.3715.5615.56-0.19%6,793,807
Sep 8, 202515.4515.5915.4315.5915.592.10%4,441,650
Sep 5, 202515.4915.5015.2315.2715.27-0.72%4,512,969
Sep 4, 202515.2515.3815.1915.3815.382.47%4,317,856
Sep 3, 202514.9215.0114.8615.0115.01-2.02%4,827,531
Sep 2, 202515.1515.3215.0915.3215.320.20%3,519,548
Aug 29, 202515.2515.3315.2015.2915.29-0.71%2,753,780
Aug 28, 202515.4015.4315.3615.4015.400.79%2,944,267
Aug 27, 202515.2215.3115.1615.2815.28-1.67%3,607,820
Aug 26, 202515.3915.5515.3415.5415.540.45%2,810,759
Aug 25, 202515.5015.5715.4715.4715.47-0.83%2,735,143
Aug 22, 202515.4315.6315.4115.6015.601.96%3,584,415
Aug 21, 202515.2815.3315.2215.3015.30-0.46%2,117,654
Aug 20, 202515.3215.3915.2215.3715.371.05%3,036,628
Aug 19, 202515.2815.3115.1915.2115.21-2.75%4,087,872
Aug 18, 202515.6115.7215.5915.6415.64-1.64%3,631,489
Aug 15, 202516.1116.1615.8715.9015.903.65%6,047,989
Aug 14, 202515.2815.3715.2615.3415.342.06%3,000,581
Aug 13, 202515.0815.1115.0015.0315.03-0.46%3,009,721
Aug 12, 202514.9815.1514.9615.1015.104.21%3,278,297
Aug 11, 202514.5614.5914.4814.4914.49-0.48%1,928,488
Aug 8, 202514.5014.5614.4114.5614.561.25%2,501,241
Aug 7, 202514.4414.5614.3414.3814.381.99%2,721,897
Aug 6, 202514.0914.1514.0614.1014.100.86%2,000,024
Aug 5, 202513.9714.1013.8713.9813.981.45%3,465,421
Aug 4, 202513.8913.9113.6213.7813.78-1.01%3,914,422
Aug 1, 202514.0914.0913.8413.9213.920.14%4,872,802
Jul 31, 202514.0614.1013.8413.9013.90-0.43%9,573,989
Jul 30, 202514.1414.1813.9013.9613.96-0.14%3,899,892
Jul 29, 202514.1314.1713.9613.9813.98-0.99%2,767,288
Jul 28, 202514.2014.3014.0814.1214.12-3.75%2,532,921
Jul 25, 202514.6514.6914.5814.6714.67-0.88%2,943,587
Jul 24, 202514.8414.8714.7114.8014.801.72%3,931,070
Jul 23, 202514.4014.5714.3814.5514.556.36%4,448,636