Mitsubishi UFJ Financial ... (MUFG)
NYSE: MUFG
· Real-Time Price · USD
16.05
0.17 (1.04%)
At close: Sep 26, 2025, 3:59 PM
16.10
0.34%
After-hours: Sep 26, 2025, 07:37 PM EDT
MUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.02 | 16.09 | 15.99 | 16.04 | 16.04 | 0.94% | 1,905,494 |
| Sep 25, 2025 | 15.88 | 15.95 | 15.80 | 15.89 | 15.89 | -0.31% | 1,678,378 |
| Sep 24, 2025 | 15.97 | 16.01 | 15.89 | 15.94 | 15.94 | -0.44% | 1,718,668 |
| Sep 23, 2025 | 16.17 | 16.24 | 16.01 | 16.01 | 16.01 | -0.25% | 1,786,236 |
| Sep 22, 2025 | 15.96 | 16.08 | 15.96 | 16.05 | 16.05 | 1.26% | 2,223,635 |
| Sep 19, 2025 | 15.87 | 15.90 | 15.79 | 15.85 | 15.85 | 1.47% | 3,149,396 |
| Sep 18, 2025 | 15.57 | 15.65 | 15.51 | 15.62 | 15.62 | 0.13% | 3,010,956 |
| Sep 17, 2025 | 15.63 | 15.69 | 15.51 | 15.60 | 15.60 | 0.52% | 3,638,300 |
| Sep 16, 2025 | 15.63 | 15.71 | 15.46 | 15.52 | 15.52 | -0.96% | 2,914,800 |
| Sep 15, 2025 | 15.67 | 15.70 | 15.61 | 15.67 | 15.67 | 0.64% | 2,394,143 |
| Sep 12, 2025 | 15.56 | 15.64 | 15.51 | 15.57 | 15.57 | -0.51% | 2,175,207 |
| Sep 11, 2025 | 15.61 | 15.69 | 15.57 | 15.65 | 15.65 | -0.57% | 2,167,764 |
| Sep 10, 2025 | 15.75 | 15.88 | 15.73 | 15.74 | 15.74 | 1.16% | 3,681,635 |
| Sep 9, 2025 | 15.43 | 15.67 | 15.37 | 15.56 | 15.56 | -0.19% | 6,793,807 |
| Sep 8, 2025 | 15.45 | 15.59 | 15.43 | 15.59 | 15.59 | 2.10% | 4,441,650 |
| Sep 5, 2025 | 15.49 | 15.50 | 15.23 | 15.27 | 15.27 | -0.72% | 4,513,000 |
| 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 |