Mitsubishi UFJ Financial Group, Inc. (MUFG)

NYSE: MUFG · Real-Time Price · USD

21.32

-0.81 (-3.66%)

At close: Jul 17, 2026, 4:00 PM EDT

21.74

+0.42 (1.97%)

After-hours: Jul 17, 2026, 7:54 PM EDT

MUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	21.32	21.55	21.19	21.32	21.32	-3.66%	5,051,172
Jul 16, 2026	22.37	22.43	22.13	22.13	22.13	-2.81%	3,771,049
Jul 15, 2026	22.78	22.83	22.58	22.77	22.77	1.20%	2,628,923
Jul 14, 2026	22.31	22.78	22.27	22.50	22.50	2.55%	5,123,637
Jul 13, 2026	22.03	22.06	21.84	21.94	21.94	1.34%	3,845,709
Jul 10, 2026	21.48	21.73	21.48	21.65	21.65	1.88%	2,098,020
Jul 9, 2026	21.12	21.32	21.09	21.25	21.25	0.81%	2,867,118
Jul 8, 2026	21.08	21.24	20.91	21.08	21.08	-0.99%	4,245,964
Jul 7, 2026	21.44	21.50	21.17	21.29	21.29	0.57%	3,063,128
Jul 6, 2026	20.95	21.21	20.95	21.17	21.17	2.72%	4,090,033
Jul 2, 2026	20.79	20.85	20.48	20.61	20.61	1.68%	3,763,454
Jul 1, 2026	20.07	20.33	20.07	20.27	20.27	1.91%	2,710,584
Jun 30, 2026	19.82	19.93	19.78	19.89	19.89	-0.45%	2,261,988
Jun 29, 2026	19.95	20.04	19.86	19.98	19.98	-0.89%	2,081,322
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