Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
17.44
+0.15 (0.87%)
At close: Apr 27, 2026, 4:00 PM EDT
17.47
+0.03 (0.17%)
After-hours: Apr 27, 2026, 4:01 PM EDT

MUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202617.5117.6217.4017.47-1.04%1,518,967
Apr 24, 202617.2517.3417.1917.2917.290.41%2,018,178
Apr 23, 202617.3217.4317.0617.2217.22-0.92%2,649,771
Apr 22, 202617.6517.6717.3717.3817.38-0.86%2,610,026
Apr 21, 202618.0018.0017.5017.5317.53-3.84%4,577,408
Apr 20, 202618.3518.3518.1518.2318.23-1.51%5,195,385
Apr 17, 202618.3518.6518.3518.5118.510.71%4,359,651
Apr 16, 202618.4518.5318.3218.3818.38-0.38%1,859,586
Apr 15, 202618.3418.4818.3318.4518.451.54%2,519,887
Apr 14, 202618.0918.2218.0618.1718.17-0.33%1,847,176
Apr 13, 202617.9218.2517.8918.2318.231.00%2,821,610
Apr 10, 202618.0618.1217.9818.0518.05-0.55%2,486,031
Apr 9, 202617.9018.2617.8118.1518.15-1.52%2,968,728
Apr 8, 202618.5118.6018.3118.4318.434.48%2,879,620
Apr 7, 202617.4917.6617.3017.6417.640.34%3,316,312
Apr 6, 202617.5117.6617.4917.5817.580.57%3,285,059
Apr 2, 202616.9817.5616.9817.4817.48-1.24%3,496,156
Apr 1, 202617.6917.9217.5817.7017.704.30%5,308,156
Mar 31, 202616.4316.9716.4316.9716.973.98%4,182,983
Mar 30, 202616.5016.5816.2616.3216.32-0.06%3,162,938
Mar 27, 202616.5316.6416.3016.3316.33-1.74%3,770,147
Mar 26, 202616.6416.8816.5816.6216.62-2.00%2,770,658
Mar 25, 202617.1617.1616.8716.9616.961.44%3,116,751
Mar 24, 202616.5116.8416.5116.7216.720.36%3,538,536
Mar 23, 202616.6216.8816.5616.6616.661.28%4,746,806
Mar 20, 202616.9416.9416.3916.4516.45-2.66%4,904,665
Mar 19, 202616.5816.9916.5016.9016.901.08%5,209,132
Mar 18, 202616.7516.9316.7016.7216.72-0.71%2,709,669
Mar 17, 202616.9116.9916.8016.8416.840.66%3,124,768
Mar 16, 202616.7016.8216.6316.7316.731.83%4,240,398
Mar 13, 202616.7016.7816.3816.4316.43-0.18%4,084,598
Mar 12, 202616.5716.6416.3116.4616.46-3.01%5,317,827
Mar 11, 202616.9417.0716.8416.9716.97-2.75%4,418,768
Mar 10, 202617.4717.7917.3617.4517.450.98%4,967,594
Mar 9, 202616.8617.2916.5917.2817.281.41%6,672,955
Mar 6, 202617.0017.1316.8517.0417.04-1.10%4,427,464
Mar 5, 202617.4517.5317.0117.2317.23-2.10%3,692,483
Mar 4, 202617.3917.6417.3917.6017.600.51%3,537,665
Mar 3, 202616.9617.6016.7317.5117.51-3.21%6,768,690
Mar 2, 202617.7518.1817.6018.0918.09-2.95%6,265,398
Feb 27, 202618.9919.0118.4218.6418.64-1.64%4,292,882
Feb 26, 202618.8319.0318.8118.9518.951.72%4,931,804
Feb 25, 202618.2918.6918.2818.6318.63-0.43%3,595,270
Feb 24, 202618.4818.7618.3818.7118.71-1.73%3,420,218
Feb 23, 202619.3419.5218.9819.0419.04-1.65%4,075,089
Feb 20, 202618.9619.3618.7419.3619.360.52%2,539,544
Feb 19, 202619.2119.2919.1519.2619.26-0.21%2,622,351
Feb 18, 202619.2919.4519.2119.3019.300.26%3,717,523
Feb 17, 202618.7819.3018.7519.2519.25-2.43%3,594,403
Feb 13, 202619.6219.7919.4119.7319.730.66%3,840,898