Mitsubishi UFJ Financial Group, Inc. (NEO:MUFG)
Canada
· Delayed Price · Currency is CAD 14.34
-0.29 (-1.98%)
Mar 9, 2026, 9:39 AM EST
NEO:MUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 14.36 | 14.64 | 14.36 | 14.63 | 14.63 | -5.61% | 668 |
| Feb 27, 2026 | 15.56 | 15.58 | 15.46 | 15.50 | 15.50 | -0.77% | 922 |
| Feb 25, 2026 | 15.62 | 15.64 | 15.62 | 15.62 | 15.62 | -0.13% | 1,060 |
| Feb 24, 2026 | 15.52 | 15.70 | 15.48 | 15.64 | 15.64 | -2.31% | 1,802 |
| Feb 18, 2026 | 16.05 | 16.08 | 16.01 | 16.01 | 16.01 | -0.68% | 1,334 |
| Feb 13, 2026 | 16.11 | 16.12 | 16.11 | 16.12 | 16.12 | -0.19% | 394 |
| Feb 12, 2026 | 16.43 | 16.43 | 16.14 | 16.15 | 16.15 | 0.37% | 400 |
| Feb 11, 2026 | 16.01 | 16.10 | 15.93 | 16.09 | 16.09 | 0.44% | 3,600 |
| Feb 9, 2026 | 16.00 | 16.02 | 16.00 | 16.02 | 16.02 | 4.64% | 521 |
| Feb 5, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.98% | 101 |
| Feb 4, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 4.55% | 128 |
| Jan 30, 2026 | 14.88 | 14.95 | 14.88 | 14.94 | 14.94 | 0.27% | 1,180 |
| Jan 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% | 197 |
| Jan 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.20% | 305 |
| Jan 26, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.71% | 103 |
| Jan 22, 2026 | 15.18 | 15.18 | 15.13 | 15.13 | 15.13 | -1.63% | 1,600 |
| Jan 21, 2026 | 15.28 | 15.38 | 15.28 | 15.38 | 15.38 | -4.00% | 2,298 |
| Jan 19, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.82% | 319 |
| Jan 15, 2026 | 15.86 | 15.90 | 15.85 | 15.89 | 15.89 | 5.02% | 1,224 |
| Jan 14, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.48% | 200 |
| Jan 13, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 3.69% | 185 |
| Jan 9, 2026 | 14.35 | 14.39 | 14.35 | 14.38 | 14.38 | 1.84% | 1,543 |
| Jan 8, 2026 | 14.08 | 14.12 | 14.08 | 14.12 | 14.12 | 1.58% | 362 |
| Jan 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.22% | 103 |
| Jan 6, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.97% | 100 |
| Jan 2, 2026 | 13.44 | 13.47 | 13.44 | 13.47 | 13.47 | 0.60% | 502 |
| Dec 31, 2025 | 13.36 | 13.40 | 13.35 | 13.39 | 13.39 | 0.37% | 2,301 |
| Dec 29, 2025 | 13.37 | 13.37 | 13.31 | 13.34 | 13.34 | 0.30% | 971 |
| Dec 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.45% | 180 |
| Dec 19, 2025 | 13.23 | 13.24 | 13.23 | 13.24 | 13.24 | 1.38% | 301 |
| Dec 17, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.25% | 101 |
| Dec 12, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.75% | 155 |
| Dec 8, 2025 | 13.30 | 13.30 | 13.26 | 13.26 | 13.26 | -2.64% | 801 |
| Dec 5, 2025 | 13.52 | 13.62 | 13.52 | 13.62 | 13.62 | 1.95% | 4,900 |
| Dec 2, 2025 | 13.72 | 13.73 | 13.36 | 13.36 | 13.36 | -1.04% | 4,161 |
| Dec 1, 2025 | 13.33 | 13.50 | 13.33 | 13.50 | 13.50 | 5.72% | 25,488 |
| Nov 25, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.87% | 128 |
| Nov 20, 2025 | 13.00 | 13.01 | 12.66 | 12.66 | 12.66 | -0.78% | 628 |
| Nov 17, 2025 | 12.98 | 12.99 | 12.76 | 12.76 | 12.76 | -1.16% | 610 |
| Nov 12, 2025 | 13.00 | 13.00 | 12.91 | 12.91 | 12.91 | 3.69% | 400 |
| Nov 6, 2025 | 12.43 | 12.45 | 12.43 | 12.45 | 12.45 | -1.35% | 415 |
| Nov 3, 2025 | 12.58 | 12.62 | 12.58 | 12.62 | 12.62 | 0.88% | 810 |
| Oct 30, 2025 | 12.55 | 12.56 | 12.48 | 12.51 | 12.51 | 1.87% | 1,342 |
| Oct 28, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.24% | 102 |
| Oct 23, 2025 | 12.22 | 12.25 | 12.22 | 12.25 | 12.25 | 0.74% | 409 |
| Oct 22, 2025 | 12.24 | 12.24 | 12.14 | 12.16 | 12.16 | -2.80% | 506 |
| Oct 20, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 3.30% | 135 |
| Oct 16, 2025 | 12.39 | 12.39 | 12.11 | 12.11 | 12.11 | -0.08% | 650 |
| Oct 10, 2025 | 12.20 | 12.20 | 12.12 | 12.12 | 12.12 | -4.11% | 312 |
| Oct 8, 2025 | 12.62 | 12.64 | 12.62 | 12.64 | 12.64 | 1.94% | 1,590 |
| Oct 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.12% | 400 |
| Oct 6, 2025 | 12.37 | 12.54 | 12.37 | 12.54 | 12.54 | 0.48% | 344 |
| Oct 3, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.48 | 4.35% | 241 |
| Oct 2, 2025 | 11.96 | 11.96 | 11.94 | 11.96 | 11.96 | -5.08% | 503 |
| Sep 29, 2025 | 12.72 | 12.72 | 12.60 | 12.60 | 12.60 | -1.10% | 400 |
| Sep 22, 2025 | 12.69 | 12.74 | 12.61 | 12.74 | 12.74 | 0.87% | 1,299 |
| Sep 19, 2025 | 12.70 | 12.70 | 12.61 | 12.63 | 12.63 | 2.68% | 1,700 |
| Sep 17, 2025 | 12.29 | 12.30 | 12.29 | 12.30 | 12.30 | 1.82% | 240 |
| Sep 16, 2025 | 12.46 | 12.46 | 12.08 | 12.08 | 12.08 | -2.50% | 681 |
| Sep 15, 2025 | 12.37 | 12.39 | 12.37 | 12.39 | 12.39 | 0.32% | 300 |
| Sep 12, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.12% | 119 |