Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
23.18
-0.53 (-2.24%)
At close: Sep 16, 2026, 4:00 PM EDT
23.35
+0.17 (0.73%)
After-hours: Sep 16, 2026, 7:55 PM EDT

MUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202623.6723.6822.9123.1823.18-2.24%4,462,178
Sep 15, 202623.6823.7323.4923.7123.71-0.75%2,440,915
Sep 14, 202623.9123.9823.7323.8923.89-3,875,463
Sep 11, 202623.9023.9823.7423.8923.892.58%3,409,110
Sep 10, 202623.5323.5523.2623.2923.290.65%2,871,528
Sep 9, 202623.3923.4023.1423.1423.14-1.95%2,620,687
Sep 8, 202623.9723.9723.6023.6023.60-2.03%2,816,961
Sep 4, 202624.0224.1924.0224.0924.09-0.17%3,703,395
Sep 3, 202624.0324.2624.0124.1324.133.03%3,725,625
Sep 2, 202623.0923.4623.0723.4223.422.58%2,923,285
Sep 1, 202622.8623.1022.7922.8322.830.35%2,222,227
Aug 31, 202622.9323.0522.7222.7522.75-0.66%2,478,104
Aug 28, 202622.9523.0122.8222.9022.902.05%2,693,691
Aug 27, 202622.6522.6522.3022.4422.44-2,117,507
Aug 26, 202622.4622.5622.4022.4422.440.94%1,944,552
Aug 25, 202622.1022.2522.0322.2322.231.23%1,402,794
Aug 24, 202621.8722.0021.8121.9621.96-0.36%2,120,129
Aug 21, 202622.1022.1921.9622.0422.042.23%1,894,782
Aug 20, 202621.5821.7921.5121.5621.56-2,533,444
Aug 19, 202622.3322.3321.4921.5621.56-5.11%6,311,658
Aug 18, 202622.9522.9722.6522.7222.72-1.35%2,030,732
Aug 17, 202622.8923.1522.8623.0323.03-0.13%3,024,759
Aug 14, 202623.2023.2422.9623.0623.06-0.17%2,677,411
Aug 13, 202623.1623.2423.0423.1023.101.49%2,497,941
Aug 12, 202622.8222.8622.7222.7622.762.89%2,287,758
Aug 11, 202622.2022.3622.0922.1222.12-0.54%1,590,402
Aug 10, 202622.1422.2422.0722.2422.24-1.11%1,837,996
Aug 7, 202622.5822.6222.3922.4922.49-0.13%2,196,111
Aug 6, 202622.6922.7022.4822.5222.520.45%2,211,677
Aug 5, 202622.5722.6422.4022.4222.422.70%3,092,808
Aug 4, 202622.0722.0721.8121.8321.83-2.93%4,699,319
Aug 3, 202622.7422.8722.3522.4922.490.18%3,760,208
Jul 31, 202622.4122.6522.3522.4522.45-0.22%4,723,310
Jul 30, 202621.8822.5021.8622.5022.502.55%4,507,792
Jul 29, 202622.4022.4221.9421.9421.94-2.18%3,889,989
Jul 28, 202622.3122.5522.2422.4322.43-2.90%3,250,217
Jul 27, 202623.1723.2522.8723.1023.100.92%3,484,818
Jul 24, 202623.0023.0822.8922.8922.891.19%2,829,495
Jul 23, 202622.6322.6822.5222.6222.620.94%3,578,856
Jul 22, 202622.3222.5322.3222.4122.411.31%2,664,131
Jul 21, 202622.0022.2121.8922.1222.123.32%2,311,828
Jul 20, 202621.4521.6221.3821.4121.410.42%3,198,991
Jul 17, 202621.3221.5521.1921.3221.32-3.66%5,051,172
Jul 16, 202622.3722.4322.1322.1322.13-2.81%3,771,049
Jul 15, 202622.7822.8322.5822.7722.771.20%2,628,923
Jul 14, 202622.3122.7822.2722.5022.502.55%5,123,637
Jul 13, 202622.0322.0621.8421.9421.941.34%3,845,709
Jul 10, 202621.4821.7321.4821.6521.651.88%2,098,020
Jul 9, 202621.1221.3221.0921.2521.250.81%2,867,118
Jul 8, 202621.0821.2420.9121.0821.08-0.99%4,245,964