Skip to main content
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
17.28
+0.24 (1.41%)
At close: Mar 9, 2026, 4:00 PM EDT
17.28
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

MUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8617.2916.5917.2817.281.41%6,672,955
Mar 6, 202617.0017.1316.8517.0417.04-1.10%4,427,464
Mar 5, 202617.4517.5317.0117.2317.23-2.10%3,692,483
Mar 4, 202617.3917.6417.3917.6017.600.51%3,537,665
Mar 3, 202616.9617.6016.7317.5117.51-3.21%6,768,690
Mar 2, 202617.7518.1817.6018.0918.09-2.95%6,265,398
Feb 27, 202618.9919.0118.4218.6418.64-1.64%4,292,882
Feb 26, 202618.8319.0318.8118.9518.951.72%4,931,804
Feb 25, 202618.2918.6918.2818.6318.63-0.43%3,595,270
Feb 24, 202618.4818.7618.3818.7118.71-1.73%3,420,218
Feb 23, 202619.3419.5218.9819.0419.04-1.65%4,075,089
Feb 20, 202618.9619.3618.7419.3619.360.52%2,539,544
Feb 19, 202619.2119.2919.1519.2619.26-0.21%2,622,351
Feb 18, 202619.2919.4519.2119.3019.300.26%3,717,523
Feb 17, 202618.7819.3018.7519.2519.25-2.43%3,594,403
Feb 13, 202619.6219.7919.4119.7319.730.66%3,840,898
Feb 12, 202620.0020.1519.4619.6019.60-0.10%5,586,172
Feb 11, 202619.5319.6319.3419.6219.621.19%4,029,250
Feb 10, 202619.6019.7119.2719.3919.390.94%3,898,607
Feb 9, 202619.0219.2618.9219.2119.210.37%2,704,441
Feb 6, 202619.0319.1718.9919.1419.144.88%3,924,850
Feb 5, 202618.3018.4418.1918.2518.25-1.62%3,982,250
Feb 4, 202618.6518.8918.4218.5518.550.16%3,910,012
Feb 3, 202618.4918.5818.2818.5218.521.54%4,019,682
Feb 2, 202617.8118.2617.8118.2418.241.05%2,505,136
Jan 30, 202618.1518.2917.8918.0518.05-0.82%3,286,321
Jan 29, 202618.1718.3317.9618.2018.201.39%2,909,045
Jan 28, 202617.9518.0017.7517.9517.95-1.10%3,083,739
Jan 27, 202618.0318.1518.0018.1518.151.68%1,872,521
Jan 26, 202617.8017.9417.7717.8517.85-0.17%4,180,060
Jan 23, 202617.9317.9317.7717.8817.88-0.11%4,156,701
Jan 22, 202617.9017.9517.8217.9017.90-1.97%3,524,726
Jan 21, 202617.8518.3117.8518.2618.26-0.11%3,989,410
Jan 20, 202618.2918.4518.2218.2818.28-3.28%3,626,948
Jan 16, 202618.8018.9018.7018.9018.901.45%3,057,097
Jan 15, 202618.7018.7518.5818.6318.632.59%3,312,661
Jan 14, 202617.9118.1817.8318.1618.163.83%3,741,150
Jan 13, 202617.6117.6217.4417.4917.491.45%2,254,542
Jan 12, 202617.2017.3117.1617.2417.240.88%5,600,345
Jan 9, 202616.9017.1416.7117.0917.091.85%6,772,272
Jan 8, 202616.5916.7916.5616.7816.781.82%1,997,275
Jan 7, 202616.5616.6616.4516.4816.480.30%2,482,989
Jan 6, 202616.6316.6416.4316.4316.430.74%3,079,975
Jan 5, 202616.1816.3716.1216.3116.312.13%2,357,874
Jan 2, 202615.9316.0115.8515.9715.970.69%2,544,738
Dec 31, 202515.8915.9215.7515.8615.86-0.44%1,449,394
Dec 30, 202515.9515.9715.8915.9315.930.25%1,451,482
Dec 29, 202515.8515.9515.8515.8915.89-1,580,330
Dec 26, 202515.8816.0015.8415.8915.89-0.38%1,263,995
Dec 24, 202515.9115.9915.8815.9515.95-0.99%1,233,551
Dec 23, 202516.0316.1816.0316.1116.111.51%1,875,879
Dec 22, 202515.8415.9315.7715.8715.870.83%2,789,698
Dec 19, 202515.7215.8415.6815.7415.740.96%1,911,032
Dec 18, 202515.6915.7115.5715.5915.590.32%2,256,798
Dec 17, 202515.7115.7615.5215.5415.54-1.40%4,189,226
Dec 16, 202516.0116.1215.7415.7615.76-3.84%9,058,061
Dec 15, 202516.4816.5616.3616.3916.392.37%2,320,902
Dec 12, 202516.0616.1015.9016.0116.010.06%2,281,878
Dec 11, 202515.8216.0415.7916.0016.000.95%2,768,355
Dec 10, 202515.7215.9315.7115.8515.851.54%2,706,519
Dec 9, 202515.9015.9715.3715.6115.61-1.95%15,183,009
Dec 8, 202516.1416.1415.9015.9215.92-2.21%2,670,265
Dec 5, 202516.2516.3416.2316.2816.281.62%2,301,626
Dec 4, 202516.1716.1916.0116.0216.021.39%2,232,678
Dec 3, 202515.7815.8315.6315.8015.80-1.13%6,135,088
Dec 2, 202516.2316.3915.9515.9815.980.38%15,853,970
Dec 1, 202515.9316.0615.9215.9215.920.89%4,778,845
Nov 28, 202515.6815.8015.6415.7815.78-0.19%2,285,576
Nov 26, 202515.7115.8715.6715.8115.812.07%2,601,480
Nov 25, 202515.3515.5115.2615.4915.490.72%2,637,569
Nov 24, 202515.1915.4015.1615.3815.381.18%2,279,965
Nov 21, 202515.1815.2615.0415.2015.202.15%3,572,594
Nov 20, 202515.3115.4014.8814.8814.88-2.49%6,159,378
Nov 19, 202514.9915.3014.9915.2615.260.66%5,196,323
Nov 18, 202515.0215.2715.0115.1615.16-1.69%5,349,180
Nov 17, 202515.5115.6815.3615.4215.42-2.34%4,049,004
Nov 14, 202515.5715.9515.4915.7915.792.27%2,482,036
Nov 13, 202515.6915.7415.4015.4415.44-0.64%4,566,977
Nov 12, 202515.5115.6215.5015.5415.542.30%3,868,256
Nov 11, 202515.1715.2815.0815.1915.19-0.13%2,574,744
Nov 10, 202515.1815.2915.0915.2115.210.86%3,515,869
Nov 7, 202515.1115.1114.8815.0815.08-0.07%3,905,964
Nov 6, 202515.1815.2215.0215.0915.090.13%4,397,402
Nov 5, 202514.9515.1514.9415.0715.07-2,508,384
Nov 4, 202515.0115.2015.0115.0715.07-0.66%3,292,232
Nov 3, 202515.1115.2215.0515.1715.170.26%3,044,176
Oct 31, 202515.1015.2015.0815.1315.13-3,630,045
Oct 30, 202515.0815.2615.0615.1315.130.87%3,217,327
Oct 29, 202515.0415.1514.9515.0015.00-0.60%3,270,807
Oct 28, 202515.0215.1414.9915.0915.091.28%5,104,567
Oct 27, 202514.9114.9414.8614.9014.900.88%2,512,786
Oct 24, 202514.7814.8214.7214.7714.77-1.07%2,284,618
Oct 23, 202514.9114.9714.8814.9314.93-0.73%2,607,633
Oct 22, 202515.0115.1314.9115.0415.04-1.51%3,510,057
Oct 21, 202515.1815.3315.1815.2715.27-1.04%2,060,503
Oct 20, 202515.4515.4915.3815.4315.432.87%2,062,538
Oct 17, 202515.0015.0714.9415.0015.00-0.73%4,973,402
Oct 16, 202515.2515.2915.0315.1115.11-0.13%2,422,465
Oct 15, 202515.2315.2415.0315.1315.130.93%2,338,799
Oct 14, 202514.7615.0714.7314.9914.991.15%3,321,132