Skip to main content
logo
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
19.18
+0.34 (1.80%)
May 18, 2026, 4:00 PM EDT - Market closed

MUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202619.1919.2318.9819.18-1.80%3,435,943
May 15, 202618.6919.0518.6718.8418.841.95%5,011,068
May 14, 202618.4318.6018.2918.4818.48-0.70%4,101,663
May 13, 202618.4318.8018.4318.6118.610.81%4,110,866
May 12, 202618.1918.5118.1918.4618.461.48%3,319,257
May 11, 202618.2218.3418.1818.1918.191.34%2,376,394
May 8, 202618.1218.1217.9117.9517.95-0.28%1,760,009
May 7, 202618.3218.3517.9918.0018.00-2.12%3,206,618
May 6, 202618.3018.4818.2718.3918.393.55%2,533,431
May 5, 202617.6817.8917.6817.7617.761.08%1,745,100
May 4, 202617.7317.8417.5617.5717.57-0.68%2,003,570
May 1, 202617.7917.8817.6817.6917.69-1.45%1,513,168
Apr 30, 202617.7018.0417.7017.9517.952.92%2,524,041
Apr 29, 202617.5317.5717.3817.4417.44-0.57%2,053,163
Apr 28, 202617.8217.8317.4717.5417.540.57%5,426,342
Apr 27, 202617.5117.6217.4017.4417.440.87%1,958,810
Apr 24, 202617.2517.3417.1917.2917.290.41%2,028,856
Apr 23, 202617.3217.4317.0617.2217.22-0.92%2,650,399
Apr 22, 202617.6517.6717.3717.3817.38-0.86%2,612,138
Apr 21, 202618.0018.0017.5017.5317.53-3.84%4,578,075
Apr 20, 202618.3518.3518.1518.2318.23-1.51%5,195,683
Apr 17, 202618.3518.6518.3518.5118.510.71%4,359,755
Apr 16, 202618.4518.5318.3218.3818.38-0.38%1,861,079
Apr 15, 202618.3418.4818.3318.4518.451.54%2,520,228
Apr 14, 202618.0918.2218.0618.1718.17-0.33%1,849,104
Apr 13, 202617.9218.2517.8918.2318.231.00%2,821,799
Apr 10, 202618.0618.1217.9818.0518.05-0.55%2,487,558
Apr 9, 202617.9018.2617.8118.1518.15-1.52%2,971,708
Apr 8, 202618.5118.6018.3118.4318.434.48%2,881,610
Apr 7, 202617.4917.6617.3017.6417.640.34%3,324,005
Apr 6, 202617.5117.6617.4917.5817.580.57%3,285,468
Apr 2, 202616.9817.5616.9817.4817.48-1.24%3,496,698
Apr 1, 202617.6917.9217.5817.7017.704.30%5,308,306
Mar 31, 202616.4316.9716.4316.9716.973.98%4,186,025
Mar 30, 202616.5016.5816.2616.3216.32-0.06%3,175,501
Mar 27, 202616.5316.6416.3016.3316.33-1.74%3,770,782
Mar 26, 202616.6416.8816.5816.6216.62-2.00%2,770,749
Mar 25, 202617.1617.1616.8716.9616.961.44%3,118,953
Mar 24, 202616.5116.8416.5116.7216.720.36%3,538,656
Mar 23, 202616.6216.8816.5616.6616.661.28%4,747,596
Mar 20, 202616.9416.9416.3916.4516.45-2.66%4,904,856
Mar 19, 202616.5816.9916.5016.9016.901.08%5,219,342
Mar 18, 202616.7516.9316.7016.7216.72-0.71%2,710,880
Mar 17, 202616.9116.9916.8016.8416.840.66%3,124,796
Mar 16, 202616.7016.8216.6316.7316.731.83%4,241,408
Mar 13, 202616.7016.7816.3816.4316.43-0.18%4,085,074
Mar 12, 202616.5716.6416.3116.4616.46-3.01%5,322,828
Mar 11, 202616.9417.0716.8416.9716.97-2.75%4,419,780
Mar 10, 202617.4717.7917.3617.4517.450.98%5,523,949
Mar 9, 202616.8617.2916.5917.2817.281.41%6,673,172