Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
22.65
-0.55 (-2.37%)
Oct 7, 2026, 4:00 PM EDT - Market closed

MUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202622.7422.7622.4622.6522.65-2.37%2,803,870
Oct 6, 202623.1623.2923.1623.2023.201.00%1,759,875
Oct 5, 202622.9223.1122.8822.9722.970.66%2,387,405
Oct 2, 202622.6222.8222.5622.8222.820.88%2,991,949
Oct 1, 202622.5922.6622.2122.6222.62-1.95%4,880,203
Sep 30, 202623.5123.5923.0623.0723.07-0.26%2,702,299
Sep 29, 202623.0523.1722.9323.1323.13-1.03%2,431,718
Sep 28, 202623.5023.5923.3323.3723.37-0.47%2,249,909
Sep 25, 202623.4123.5723.0323.4823.484.03%2,876,860
Sep 24, 202622.4822.6522.4222.5722.57-1.10%3,032,717
Sep 23, 202622.8823.0122.7722.8222.82-1.17%2,528,570
Sep 22, 202623.3223.3823.0123.0923.09-1.41%2,999,779
Sep 21, 202623.3623.4623.2723.4223.421.25%2,024,427
Sep 18, 202622.9423.1822.7923.1323.13-1.57%2,293,419
Sep 17, 202623.5423.6323.3823.5023.501.38%2,658,447
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