MUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	14.92	14.95	14.86	14.95	-	-2.42%	337,979
Sep 2, 2025	15.15	15.32	15.09	15.32	15.32	0.20%	3,519,548
Aug 29, 2025	15.25	15.33	15.20	15.29	15.29	-0.71%	2,753,780
Aug 28, 2025	15.40	15.43	15.36	15.40	15.40	0.79%	2,944,267
Aug 27, 2025	15.22	15.31	15.16	15.28	15.28	-1.67%	3,607,820
Aug 26, 2025	15.39	15.55	15.34	15.54	15.54	0.45%	2,810,759
Aug 25, 2025	15.50	15.57	15.47	15.47	15.47	-0.83%	2,735,143
Aug 22, 2025	15.43	15.63	15.41	15.60	15.60	1.96%	3,584,415
Aug 21, 2025	15.28	15.33	15.22	15.30	15.30	-0.46%	2,117,654
Aug 20, 2025	15.32	15.39	15.22	15.37	15.37	1.05%	3,036,628
Aug 19, 2025	15.28	15.31	15.19	15.21	15.21	-2.75%	4,087,872
Aug 18, 2025	15.61	15.72	15.59	15.64	15.64	-1.64%	3,631,489
Aug 15, 2025	16.11	16.16	15.87	15.90	15.90	3.65%	6,047,989
Aug 14, 2025	15.28	15.37	15.26	15.34	15.34	2.06%	3,000,581
Aug 13, 2025	15.08	15.11	15.00	15.03	15.03	-0.46%	3,009,721
Aug 12, 2025	14.98	15.15	14.96	15.10	15.10	4.21%	3,278,297
Aug 11, 2025	14.56	14.59	14.48	14.49	14.49	-0.48%	1,928,488
Aug 8, 2025	14.50	14.56	14.41	14.56	14.56	1.25%	2,501,241
Aug 7, 2025	14.44	14.56	14.34	14.38	14.38	1.99%	2,721,897
Aug 6, 2025	14.09	14.15	14.06	14.10	14.10	0.86%	2,000,024
Aug 5, 2025	13.97	14.10	13.87	13.98	13.98	1.45%	3,465,421
Aug 4, 2025	13.89	13.91	13.62	13.78	13.78	-1.01%	3,914,422
Aug 1, 2025	14.09	14.09	13.84	13.92	13.92	0.14%	4,872,802
Jul 31, 2025	14.06	14.10	13.84	13.90	13.90	-0.43%	9,573,989
Jul 30, 2025	14.14	14.18	13.90	13.96	13.96	-0.14%	3,899,892
Jul 29, 2025	14.13	14.17	13.96	13.98	13.98	-0.99%	2,767,288
Jul 28, 2025	14.20	14.30	14.08	14.12	14.12	-3.75%	2,532,921
Jul 25, 2025	14.65	14.69	14.58	14.67	14.67	-0.88%	2,943,587
Jul 24, 2025	14.84	14.87	14.71	14.80	14.80	1.72%	3,931,070
Jul 23, 2025	14.40	14.57	14.38	14.55	14.55	6.36%	4,448,636
Jul 22, 2025	13.58	13.74	13.56	13.68	13.68	1.71%	4,789,826
Jul 21, 2025	13.40	13.55	13.35	13.45	13.45	1.20%	4,196,197
Jul 18, 2025	13.40	13.41	13.27	13.29	13.29	-0.97%	2,975,159
Jul 17, 2025	13.29	13.45	13.28	13.42	13.42	0.52%	2,825,953
Jul 16, 2025	13.38	13.38	13.19	13.35	13.35	-0.89%	4,391,607
Jul 15, 2025	13.58	13.58	13.45	13.47	13.47	-1.17%	3,321,728
Jul 14, 2025	13.60	13.68	13.55	13.63	13.63	-0.44%	3,064,459
Jul 11, 2025	13.64	13.70	13.60	13.69	13.69	0.74%	2,322,592
Jul 10, 2025	13.62	13.62	13.52	13.59	13.59	-0.29%	3,034,396
Jul 9, 2025	13.62	13.65	13.58	13.63	13.63	0.59%	3,018,031
Jul 8, 2025	13.53	13.57	13.47	13.55	13.55	0.30%	2,936,869
Jul 7, 2025	13.62	13.69	13.45	13.51	13.51	-3.22%	6,509,165
Jul 3, 2025	13.89	13.96	13.86	13.96	13.96	1.23%	2,150,618
Jul 2, 2025	13.65	13.80	13.65	13.79	13.79	0.44%	3,897,503
Jul 1, 2025	13.74	13.88	13.65	13.73	13.73	0.07%	7,854,821
Jun 30, 2025	13.76	13.87	13.69	13.72	13.72	-1.22%	3,528,486
Jun 27, 2025	13.91	13.95	13.83	13.89	13.89	0.51%	2,794,781
Jun 26, 2025	13.75	13.86	13.72	13.82	13.82	1.47%	2,321,276
Jun 25, 2025	13.55	13.66	13.52	13.62	13.62	-1.09%	3,993,045
Jun 24, 2025	13.69	13.81	13.66	13.77	13.77	2.53%	4,018,999