MUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.97	12.97	12.64	12.64	12.64	-2.92%	3,133,903
Feb 20, 2025	13.21	13.21	12.95	13.02	13.02	-0.84%	2,977,458
Feb 19, 2025	13.21	13.23	13.06	13.13	13.13	-1.43%	2,725,281
Feb 18, 2025	13.23	13.34	13.22	13.32	13.32	3.98%	2,981,754
Feb 14, 2025	12.71	12.86	12.69	12.81	12.81	1.75%	2,101,574
Feb 13, 2025	12.56	12.60	12.49	12.59	12.59	1.94%	3,051,532
Feb 12, 2025	12.38	12.41	12.31	12.35	12.35	-0.56%	3,097,383
Feb 11, 2025	12.31	12.46	12.31	12.42	12.42	0.24%	2,146,381
Feb 10, 2025	12.49	12.51	12.34	12.39	12.39	-1.20%	2,652,205
Feb 7, 2025	12.61	12.64	12.50	12.54	12.54	-1.03%	4,614,988
Feb 6, 2025	12.59	12.70	12.55	12.67	12.67	0.16%	2,946,447
Feb 5, 2025	12.60	12.67	12.55	12.65	12.65	1.28%	1,824,223
Feb 4, 2025	12.58	12.70	12.46	12.49	12.49	-	3,230,661
Feb 3, 2025	12.39	12.51	12.31	12.49	12.49	-0.95%	3,756,046
Jan 31, 2025	12.79	12.79	12.59	12.61	12.61	-1.10%	3,487,985
Jan 30, 2025	12.80	12.82	12.67	12.75	12.75	0.08%	2,289,577
Jan 29, 2025	12.73	12.79	12.67	12.74	12.74	-0.78%	2,570,611
Jan 28, 2025	12.80	12.96	12.76	12.84	12.84	3.13%	3,643,995
Jan 27, 2025	12.35	12.46	12.32	12.45	12.45	1.22%	2,709,090
Jan 24, 2025	12.26	12.33	12.22	12.30	12.30	0.49%	2,402,353
Jan 23, 2025	12.17	12.24	12.13	12.24	12.24	0.99%	2,495,842
Jan 22, 2025	12.24	12.29	12.11	12.12	12.12	-3.35%	2,974,737
Jan 21, 2025	12.36	12.56	12.32	12.54	12.54	4.07%	3,628,568
Jan 17, 2025	12.00	12.08	11.98	12.05	12.05	-0.25%	1,969,951
Jan 16, 2025	12.11	12.16	12.03	12.08	12.08	-1.31%	2,898,399
Jan 15, 2025	12.15	12.25	12.14	12.24	12.24	3.55%	2,565,181
Jan 14, 2025	11.76	11.85	11.74	11.82	11.82	-0.51%	3,271,698
Jan 13, 2025	11.74	11.89	11.73	11.88	11.88	0.76%	2,963,411
Jan 10, 2025	11.99	12.02	11.79	11.79	11.79	-2.40%	2,970,839
Jan 8, 2025	12.09	12.12	12.02	12.08	12.08	-0.33%	2,330,303
Jan 7, 2025	12.15	12.20	12.03	12.12	12.12	2.54%	3,588,315
Jan 6, 2025	11.84	11.93	11.82	11.82	11.82	0.60%	2,636,508
Jan 3, 2025	11.89	11.93	11.66	11.75	11.75	0.77%	3,049,686
Jan 2, 2025	11.74	11.74	11.57	11.66	11.66	-0.51%	3,107,463
Dec 31, 2024	11.73	11.82	11.69	11.72	11.72	-0.17%	2,486,324
Dec 30, 2024	11.67	11.79	11.63	11.74	11.74	0.77%	2,273,239
Dec 27, 2024	11.64	11.66	11.57	11.65	11.65	0.09%	2,137,950
Dec 26, 2024	11.46	11.66	11.44	11.64	11.64	0.87%	4,176,737
Dec 24, 2024	11.51	11.54	11.47	11.54	11.54	0.35%	1,341,268
Dec 23, 2024	11.46	11.51	11.38	11.50	11.50	1.05%	2,072,514
Dec 20, 2024	11.24	11.47	11.22	11.38	11.38	-1.04%	4,767,318
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%	1,545,563
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%	962,682
Dec 9, 2024	12.01	12.08	11.93	11.93	11.93	-0.91%	1,508,066
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%	1,540,654
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%	820,982
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%	1,646,580
Nov 22, 2024	11.79	11.84	11.77	11.82	11.82	0.85%	1,346,381
Nov 21, 2024	11.68	11.79	11.68	11.72	11.72	0.43%	1,007,981
Nov 20, 2024	11.65	11.68	11.61	11.67	11.67	-1.60%	1,253,585
Nov 19, 2024	11.77	11.88	11.76	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%	3,821,479
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%	1,066,197
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	10.16	10.20	10.20	-3.68%	1,690,276
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%	1,531,777
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%	1,134,686
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%	1,388,683
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%	1,830,055
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%	4,073,797
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%	2,150,869
Oct 1, 2024	10.25	10.29	10.18	10.20	10.20	0.20%	3,411,796
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%	1,929,690