Skip to main content
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
17.47
-0.07 (-0.40%)
Apr 29, 2026, 10:24 AM EDT - Market open

MUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8217.8317.4717.5417.540.57%5,426,186
Apr 27, 202617.5117.6217.4017.4417.440.87%1,958,293
Apr 24, 202617.2517.3417.1917.2917.290.41%2,018,178
Apr 23, 202617.3217.4317.0617.2217.22-0.92%2,649,771
Apr 22, 202617.6517.6717.3717.3817.38-0.86%2,610,026
Apr 21, 202618.0018.0017.5017.5317.53-3.84%4,577,408
Apr 20, 202618.3518.3518.1518.2318.23-1.51%5,195,385
Apr 17, 202618.3518.6518.3518.5118.510.71%4,359,651
Apr 16, 202618.4518.5318.3218.3818.38-0.38%1,859,586
Apr 15, 202618.3418.4818.3318.4518.451.54%2,519,887
Apr 14, 202618.0918.2218.0618.1718.17-0.33%1,847,176
Apr 13, 202617.9218.2517.8918.2318.231.00%2,821,610
Apr 10, 202618.0618.1217.9818.0518.05-0.55%2,486,031
Apr 9, 202617.9018.2617.8118.1518.15-1.52%2,968,728
Apr 8, 202618.5118.6018.3118.4318.434.48%2,879,620
Apr 7, 202617.4917.6617.3017.6417.640.34%3,316,312
Apr 6, 202617.5117.6617.4917.5817.580.57%3,285,059
Apr 2, 202616.9817.5616.9817.4817.48-1.24%3,496,156
Apr 1, 202617.6917.9217.5817.7017.704.30%5,308,156
Mar 31, 202616.4316.9716.4316.9716.973.98%4,182,983
Mar 30, 202616.5016.5816.2616.3216.32-0.06%3,162,938
Mar 27, 202616.5316.6416.3016.3316.33-1.74%3,770,147
Mar 26, 202616.6416.8816.5816.6216.62-2.00%2,770,658
Mar 25, 202617.1617.1616.8716.9616.961.44%3,116,751
Mar 24, 202616.5116.8416.5116.7216.720.36%3,538,536
Mar 23, 202616.6216.8816.5616.6616.661.28%4,746,806
Mar 20, 202616.9416.9416.3916.4516.45-2.66%4,904,665
Mar 19, 202616.5816.9916.5016.9016.901.08%5,209,132
Mar 18, 202616.7516.9316.7016.7216.72-0.71%2,709,669
Mar 17, 202616.9116.9916.8016.8416.840.66%3,124,768
Mar 16, 202616.7016.8216.6316.7316.731.83%4,240,398
Mar 13, 202616.7016.7816.3816.4316.43-0.18%4,084,598
Mar 12, 202616.5716.6416.3116.4616.46-3.01%5,317,827
Mar 11, 202616.9417.0716.8416.9716.97-2.75%4,418,768
Mar 10, 202617.4717.7917.3617.4517.450.98%4,967,594
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