Mitsubishi UFJ Financial Group, Inc. (MUFG)

NYSE: MUFG · Real-Time Price · USD

20.16

+0.14 (0.70%)

At close: Jun 26, 2026, 4:00 PM EDT

20.11

-0.05 (-0.26%)

After-hours: Jun 26, 2026, 7:51 PM EDT

MUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.09	20.33	20.08	20.16	20.16	0.70%	2,341,855
Jun 25, 2026	20.09	20.22	19.94	20.02	20.02	1.06%	2,988,809
Jun 24, 2026	19.90	19.91	19.73	19.81	19.81	-1.78%	2,996,678
Jun 23, 2026	20.20	20.32	20.03	20.17	20.17	-3.31%	3,274,716
Jun 22, 2026	20.95	21.15	20.79	20.86	20.86	-1.04%	5,227,326
Jun 18, 2026	21.14	21.18	21.02	21.08	21.08	1.59%	3,641,803
Jun 17, 2026	20.56	21.05	20.56	20.75	20.75	2.22%	4,801,099
Jun 16, 2026	20.32	20.36	20.22	20.30	20.30	0.59%	3,007,312
Jun 15, 2026	20.34	20.39	20.15	20.18	20.18	0.10%	2,337,356
Jun 12, 2026	19.92	20.16	19.90	20.16	20.16	0.40%	3,447,733
Jun 11, 2026	19.65	20.14	19.57	20.08	20.08	2.08%	3,739,314
Jun 10, 2026	19.92	20.01	19.67	19.67	19.67	-0.81%	3,195,339
Jun 9, 2026	20.01	20.11	19.58	19.83	19.83	-0.45%	3,373,723
Jun 8, 2026	20.04	20.13	19.90	19.92	19.92	0.05%	2,305,361
Jun 5, 2026	20.14	20.23	19.85	19.91	19.91	-0.70%	3,997,985
Jun 4, 2026	19.82	20.18	19.82	20.05	20.05	3.08%	2,731,486
Jun 3, 2026	19.51	19.60	19.42	19.45	19.45	1.46%	2,011,130
Jun 2, 2026	19.04	19.24	19.02	19.17	19.17	1.48%	2,101,401
Jun 1, 2026	18.76	19.02	18.74	18.89	18.89	0.96%	3,912,275
May 29, 2026	18.85	18.87	18.69	18.71	18.71	-0.58%	3,987,094
May 28, 2026	18.77	18.95	18.59	18.82	18.82	-0.84%	3,088,929
May 27, 2026	19.11	19.11	18.89	18.98	18.98	-1.81%	3,254,448
May 26, 2026	19.36	19.44	19.27	19.33	19.33	-0.36%	2,601,486
May 22, 2026	19.45	19.57	19.34	19.40	19.40	0.10%	3,150,199
May 21, 2026	19.30	19.51	19.18	19.38	19.38	-1.12%	4,177,216
May 20, 2026	19.33	19.63	19.30	19.60	19.60	0.77%	3,308,294
May 19, 2026	19.49	19.68	19.36	19.45	19.45	1.35%	4,020,690
May 18, 2026	19.19	19.24	18.97	19.19	19.19	1.86%	3,572,866
May 15, 2026	18.69	19.05	18.67	18.84	18.84	1.95%	5,011,068
May 14, 2026	18.43	18.60	18.29	18.48	18.48	-0.70%	4,101,663
May 13, 2026	18.43	18.80	18.43	18.61	18.61	0.81%	4,110,866
May 12, 2026	18.19	18.51	18.19	18.46	18.46	1.48%	3,319,257
May 11, 2026	18.22	18.34	18.18	18.19	18.19	1.34%	2,376,394
May 8, 2026	18.12	18.12	17.91	17.95	17.95	-0.28%	1,760,009
May 7, 2026	18.32	18.35	17.99	18.00	18.00	-2.12%	3,206,618
May 6, 2026	18.30	18.48	18.27	18.39	18.39	3.55%	2,533,431
May 5, 2026	17.68	17.89	17.68	17.76	17.76	1.08%	1,745,100
May 4, 2026	17.73	17.84	17.56	17.57	17.57	-0.68%	2,003,570
May 1, 2026	17.79	17.88	17.68	17.69	17.69	-1.45%	1,513,168
Apr 30, 2026	17.70	18.04	17.70	17.95	17.95	2.92%	2,524,041
Apr 29, 2026	17.53	17.57	17.38	17.44	17.44	-0.57%	2,053,163
Apr 28, 2026	17.82	17.83	17.47	17.54	17.54	0.57%	5,426,342
Apr 27, 2026	17.51	17.62	17.40	17.44	17.44	0.87%	1,958,810
Apr 24, 2026	17.25	17.34	17.19	17.29	17.29	0.41%	2,028,856
Apr 23, 2026	17.32	17.43	17.06	17.22	17.22	-0.92%	2,650,399
Apr 22, 2026	17.65	17.67	17.37	17.38	17.38	-0.86%	2,612,138
Apr 21, 2026	18.00	18.00	17.50	17.53	17.53	-3.84%	4,578,075
Apr 20, 2026	18.35	18.35	18.15	18.23	18.23	-1.51%	5,195,683
Apr 17, 2026	18.35	18.65	18.35	18.51	18.51	0.71%	4,359,755
Apr 16, 2026	18.45	18.53	18.32	18.38	18.38	-0.38%	1,861,079