Mitsubishi UFJ Financial ... (MUFG)
NYSE: MUFG
· Real-Time Price · USD
15.29
-0.09 (-0.59%)
At close: Sep 05, 2025, 3:59 PM
15.32
0.23%
After-hours: Sep 05, 2025, 06:54 PM EDT
MUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.49 | 15.50 | 15.23 | 15.27 | 15.27 | -0.72% | 4,512,902 |
| Sep 4, 2025 | 15.25 | 15.38 | 15.19 | 15.38 | 15.38 | 2.47% | 4,317,900 |
| Sep 3, 2025 | 14.92 | 15.01 | 14.86 | 15.01 | 15.01 | -2.02% | 4,828,501 |
| Sep 2, 2025 | 15.15 | 15.32 | 15.09 | 15.32 | 15.32 | 0.20% | 3,519,548 |
| Aug 29, 2025 | 15.25 | 15.33 | 15.20 | 15.29 | 15.29 | -0.71% | 2,753,800 |
| Aug 28, 2025 | 15.40 | 15.43 | 15.36 | 15.40 | 15.40 | 0.79% | 2,944,267 |
| Aug 27, 2025 | 15.22 | 15.31 | 15.16 | 15.28 | 15.28 | -1.67% | 3,607,820 |
| Aug 26, 2025 | 15.39 | 15.55 | 15.34 | 15.54 | 15.54 | 0.45% | 2,810,759 |
| Aug 25, 2025 | 15.50 | 15.57 | 15.47 | 15.47 | 15.47 | -0.83% | 2,735,143 |
| Aug 22, 2025 | 15.43 | 15.63 | 15.41 | 15.60 | 15.60 | 1.96% | 3,584,415 |
| Aug 21, 2025 | 15.28 | 15.33 | 15.22 | 15.30 | 15.30 | -0.46% | 2,117,654 |
| Aug 20, 2025 | 15.32 | 15.39 | 15.22 | 15.37 | 15.37 | 1.05% | 3,036,628 |
| Aug 19, 2025 | 15.28 | 15.31 | 15.19 | 15.21 | 15.21 | -2.75% | 4,087,900 |
| Aug 18, 2025 | 15.61 | 15.72 | 15.59 | 15.64 | 15.64 | -1.64% | 3,631,500 |
| Aug 15, 2025 | 16.11 | 16.16 | 15.87 | 15.90 | 15.90 | 3.65% | 6,048,000 |
| Aug 14, 2025 | 15.28 | 15.37 | 15.26 | 15.34 | 15.34 | 2.06% | 3,000,581 |
| Aug 13, 2025 | 15.08 | 15.11 | 15.00 | 15.03 | 15.03 | -0.46% | 3,009,721 |
| Aug 12, 2025 | 14.98 | 15.15 | 14.96 | 15.10 | 15.10 | 4.21% | 3,278,297 |
| Aug 11, 2025 | 14.56 | 14.59 | 14.48 | 14.49 | 14.49 | -0.48% | 1,928,500 |
| Aug 8, 2025 | 14.50 | 14.56 | 14.41 | 14.56 | 14.56 | 1.25% | 2,501,241 |