Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
15.86
-0.07 (-0.44%)
At close: Dec 31, 2025, 4:00 PM EST
15.98
+0.12 (0.75%)
After-hours: Dec 31, 2025, 7:58 PM EST

MUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202515.8915.9215.7515.8615.86-0.44%1,449,394
Dec 30, 202515.9515.9715.8915.9315.930.25%1,451,482
Dec 29, 202515.8515.9515.8515.8915.89-1,580,330
Dec 26, 202515.8816.0015.8415.8915.89-0.38%1,263,995
Dec 24, 202515.9115.9915.8815.9515.95-0.99%1,233,551
Dec 23, 202516.0316.1816.0316.1116.111.51%1,875,879
Dec 22, 202515.8415.9315.7715.8715.870.83%2,789,698
Dec 19, 202515.7215.8415.6815.7415.740.96%1,911,032
Dec 18, 202515.6915.7115.5715.5915.590.32%2,256,798
Dec 17, 202515.7115.7615.5215.5415.54-1.40%4,189,226
Dec 16, 202516.0116.1215.7415.7615.76-3.84%9,058,061
Dec 15, 202516.4816.5616.3616.3916.392.37%2,320,902
Dec 12, 202516.0616.1015.9016.0116.010.06%2,281,878
Dec 11, 202515.8216.0415.7916.0016.000.95%2,768,355
Dec 10, 202515.7215.9315.7115.8515.851.54%2,706,519
Dec 9, 202515.9015.9715.3715.6115.61-1.95%15,183,009
Dec 8, 202516.1416.1415.9015.9215.92-2.21%2,670,265
Dec 5, 202516.2516.3416.2316.2816.281.62%2,301,626
Dec 4, 202516.1716.1916.0116.0216.021.39%2,232,678
Dec 3, 202515.7815.8315.6315.8015.80-1.13%6,135,088
Dec 2, 202516.2316.3915.9515.9815.980.38%15,853,970
Dec 1, 202515.9316.0615.9215.9215.920.89%4,778,845
Nov 28, 202515.6815.8015.6415.7815.78-0.19%2,285,576
Nov 26, 202515.7115.8715.6715.8115.812.07%2,601,480
Nov 25, 202515.3515.5115.2615.4915.490.72%2,637,569
Nov 24, 202515.1915.4015.1615.3815.381.18%2,279,965
Nov 21, 202515.1815.2615.0415.2015.202.15%3,572,594
Nov 20, 202515.3115.4014.8814.8814.88-2.49%6,159,378
Nov 19, 202514.9915.3014.9915.2615.260.66%5,196,323
Nov 18, 202515.0215.2715.0115.1615.16-1.69%5,349,180
Nov 17, 202515.5115.6815.3615.4215.42-2.34%4,049,004
Nov 14, 202515.5715.9515.4915.7915.792.27%2,482,036
Nov 13, 202515.6915.7415.4015.4415.44-0.64%4,566,977
Nov 12, 202515.5115.6215.5015.5415.542.30%3,868,256
Nov 11, 202515.1715.2815.0815.1915.19-0.13%2,574,744
Nov 10, 202515.1815.2915.0915.2115.210.86%3,515,869
Nov 7, 202515.1115.1114.8815.0815.08-0.07%3,905,964
Nov 6, 202515.1815.2215.0215.0915.090.13%4,397,402
Nov 5, 202514.9515.1514.9415.0715.07-2,508,384
Nov 4, 202515.0115.2015.0115.0715.07-0.66%3,292,232
Nov 3, 202515.1115.2215.0515.1715.170.26%3,044,176
Oct 31, 202515.1015.2015.0815.1315.13-3,630,045
Oct 30, 202515.0815.2615.0615.1315.130.87%3,217,327
Oct 29, 202515.0415.1514.9515.0015.00-0.60%3,270,807
Oct 28, 202515.0215.1414.9915.0915.091.28%5,104,567
Oct 27, 202514.9114.9414.8614.9014.900.88%2,512,786
Oct 24, 202514.7814.8214.7214.7714.77-1.07%2,284,618
Oct 23, 202514.9114.9714.8814.9314.93-0.73%2,607,633
Oct 22, 202515.0115.1314.9115.0415.04-1.51%3,510,057
Oct 21, 202515.1815.3315.1815.2715.27-1.04%2,060,503