Skip to main content
Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE: MUFG · Real-Time Price · USD
20.16
+0.14 (0.70%)
At close: Jun 26, 2026, 4:00 PM EDT
20.11
-0.05 (-0.26%)
After-hours: Jun 26, 2026, 7:51 PM EDT

MUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.0920.3320.0820.1620.160.70%2,341,855
Jun 25, 202620.0920.2219.9420.0220.021.06%2,988,809
Jun 24, 202619.9019.9119.7319.8119.81-1.78%2,996,678
Jun 23, 202620.2020.3220.0320.1720.17-3.31%3,274,716
Jun 22, 202620.9521.1520.7920.8620.86-1.04%5,227,326
Jun 18, 202621.1421.1821.0221.0821.081.59%3,641,803
Jun 17, 202620.5621.0520.5620.7520.752.22%4,801,099
Jun 16, 202620.3220.3620.2220.3020.300.59%3,007,312
Jun 15, 202620.3420.3920.1520.1820.180.10%2,337,356
Jun 12, 202619.9220.1619.9020.1620.160.40%3,447,733
Jun 11, 202619.6520.1419.5720.0820.082.08%3,739,314
Jun 10, 202619.9220.0119.6719.6719.67-0.81%3,195,339
Jun 9, 202620.0120.1119.5819.8319.83-0.45%3,373,723
Jun 8, 202620.0420.1319.9019.9219.920.05%2,305,361
Jun 5, 202620.1420.2319.8519.9119.91-0.70%3,997,985
Jun 4, 202619.8220.1819.8220.0520.053.08%2,731,486
Jun 3, 202619.5119.6019.4219.4519.451.46%2,011,130
Jun 2, 202619.0419.2419.0219.1719.171.48%2,101,401
Jun 1, 202618.7619.0218.7418.8918.890.96%3,912,275
May 29, 202618.8518.8718.6918.7118.71-0.58%3,987,094
May 28, 202618.7718.9518.5918.8218.82-0.84%3,088,929
May 27, 202619.1119.1118.8918.9818.98-1.81%3,254,448
May 26, 202619.3619.4419.2719.3319.33-0.36%2,601,486
May 22, 202619.4519.5719.3419.4019.400.10%3,150,199
May 21, 202619.3019.5119.1819.3819.38-1.12%4,177,216
May 20, 202619.3319.6319.3019.6019.600.77%3,308,294
May 19, 202619.4919.6819.3619.4519.451.35%4,020,690
May 18, 202619.1919.2418.9719.1919.191.86%3,572,866
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
Mar 6, 202617.0017.1316.8517.0417.04-1.10%4,428,150
Mar 5, 202617.4517.5317.0117.2317.23-2.10%3,698,506
Mar 4, 202617.3917.6417.3917.6017.600.51%3,540,960
Mar 3, 202616.9617.6016.7317.5117.51-3.21%6,785,547
Mar 2, 202617.7518.1817.6018.0918.09-2.95%6,267,024
Feb 27, 202618.9919.0118.4218.6418.64-1.64%4,293,747
Feb 26, 202618.8319.0318.8118.9518.951.72%4,933,304
Feb 25, 202618.2918.6918.2818.6318.63-0.43%3,601,101
Feb 24, 202618.4818.7618.3818.7118.71-1.73%3,432,826
Feb 23, 202619.3419.5218.9819.0419.04-1.65%4,080,356
Feb 20, 202618.9619.3618.7419.3619.360.52%2,540,130
Feb 19, 202619.2119.2919.1519.2619.26-0.21%2,627,308
Feb 18, 202619.2919.4519.2119.3019.300.26%3,719,190
Feb 17, 202618.7819.3018.7519.2519.25-2.43%3,595,583
Feb 13, 202619.6219.7919.4119.7319.730.66%3,841,521
Feb 12, 202620.0020.1519.4619.6019.60-0.10%5,588,855
Feb 11, 202619.5319.6319.3419.6219.621.19%4,038,709
Feb 10, 202619.6019.7119.2719.3919.390.94%3,901,139
Feb 9, 202619.0219.2618.9219.2119.210.37%2,707,201
Feb 6, 202619.0319.1718.9919.1419.144.88%3,925,718
Feb 5, 202618.3018.4418.1918.2518.25-1.62%3,985,024
Feb 4, 202618.6518.8918.4218.5518.550.16%3,910,929
Feb 3, 202618.4918.5818.2818.5218.521.54%4,021,319