Mitsubishi UFJ Financial ...

13.31
0.50 (3.90%)
At close: Feb 18, 2025, 3:59 PM
13.35
0.30%
After-hours: Feb 18, 2025, 07:04 PM EST

MUFG Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 13.23 13.34 13.22 13.32 0.51 3.98% 2,980,678
Feb 14, 2025 12.71 12.86 12.69 12.81 0.22 1.75% 2,101,574
Feb 13, 2025 12.56 12.60 12.49 12.59 0.24 1.94% 3,051,532
Feb 12, 2025 12.38 12.41 12.31 12.35 -0.07 -0.56% 3,097,383
Feb 11, 2025 12.31 12.46 12.31 12.42 0.03 0.24% 2,146,400
Feb 10, 2025 12.49 12.51 12.34 12.39 -0.15 -1.20% 2,652,205
Feb 7, 2025 12.61 12.64 12.50 12.54 -0.13 -1.03% 4,615,000
Feb 6, 2025 12.59 12.70 12.55 12.67 0.02 0.16% 2,946,447
Feb 5, 2025 12.60 12.67 12.55 12.65 0.16 1.28% 1,824,223
Feb 4, 2025 12.58 12.70 12.46 12.49 0.00 0.00% 3,230,661
Feb 3, 2025 12.39 12.51 12.31 12.49 -0.12 -0.95% 3,756,046
Jan 31, 2025 12.79 12.79 12.59 12.61 -0.14 -1.10% 3,488,000
Jan 30, 2025 12.80 12.82 12.67 12.75 0.01 0.08% 2,289,577
Jan 29, 2025 12.73 12.79 12.67 12.74 -0.10 -0.78% 2,570,611
Jan 28, 2025 12.80 12.96 12.76 12.84 0.39 3.13% 3,644,000
Jan 27, 2025 12.35 12.46 12.32 12.45 0.15 1.22% 2,709,100
Jan 24, 2025 12.26 12.33 12.22 12.30 0.06 0.49% 2,402,400
Jan 23, 2025 12.17 12.24 12.13 12.24 0.12 0.99% 2,495,842
Jan 22, 2025 12.24 12.29 12.11 12.12 -0.42 -3.35% 2,974,737
Jan 21, 2025 12.36 12.56 12.32 12.54 0.49 4.07% 3,628,600
Jan 17, 2025 12.00 12.08 11.98 12.05 -0.03 -0.25% 1,969,951
Jan 16, 2025 12.11 12.16 12.03 12.08 -0.16 -1.31% 2,898,400
Jan 15, 2025 12.15 12.25 12.14 12.24 0.42 3.55% 2,565,181
Jan 14, 2025 11.76 11.85 11.74 11.82 -0.06 -0.51% 3,271,700
Jan 13, 2025 11.74 11.89 11.73 11.88 0.09 0.76% 2,963,411
Jan 10, 2025 11.99 12.02 11.79 11.79 -0.29 -2.40% 2,970,839
Jan 8, 2025 12.09 12.12 12.02 12.08 -0.04 -0.33% 2,330,303
Jan 7, 2025 12.15 12.20 12.03 12.12 0.30 2.54% 3,588,315
Jan 6, 2025 11.84 11.93 11.82 11.82 0.07 0.60% 2,636,508
Jan 3, 2025 11.89 11.93 11.66 11.75 0.09 0.77% 3,049,700
Jan 2, 2025 11.74 11.74 11.57 11.66 -0.06 -0.51% 3,107,500
Dec 31, 2024 11.73 11.82 11.69 11.72 -0.02 -0.17% 2,486,324
Dec 30, 2024 11.67 11.79 11.63 11.74 0.09 0.77% 2,273,239
Dec 27, 2024 11.64 11.66 11.57 11.65 0.01 0.09% 2,137,950
Dec 26, 2024 11.46 11.66 11.44 11.64 0.10 0.87% 4,176,737
Dec 24, 2024 11.51 11.54 11.47 11.54 0.04 0.35% 1,341,300
Dec 23, 2024 11.46 11.51 11.38 11.50 0.12 1.05% 2,072,514
Dec 20, 2024 11.24 11.47 11.22 11.38 -0.12 -1.04% 4,767,318
Dec 19, 2024 11.71 11.75 11.50 11.50 -0.01 -0.09% 2,915,642
Dec 18, 2024 11.80 11.86 11.51 11.51 -0.27 -2.29% 1,898,313
Dec 17, 2024 11.85 11.87 11.73 11.78 -0.20 -1.67% 1,516,675
Dec 16, 2024 11.97 12.03 11.96 11.98 -0.11 -0.91% 1,545,600
Dec 13, 2024 12.07 12.12 12.04 12.09 -0.08 -0.66% 3,733,830
Dec 12, 2024 12.06 12.25 12.06 12.17 0.03 0.25% 2,490,922
Dec 11, 2024 12.12 12.15 12.07 12.14 0.26 2.19% 1,629,133
Dec 10, 2024 11.90 11.95 11.87 11.88 -0.05 -0.42% 962,700
Dec 9, 2024 12.01 12.08 11.93 11.93 -0.11 -0.91% 1,508,100
Dec 6, 2024 12.09 12.11 12.03 12.04 -0.04 -0.33% 1,186,512
Dec 5, 2024 12.10 12.17 12.07 12.08 0.06 0.50% 2,035,949
Dec 4, 2024 12.05 12.07 12.01 12.02 -0.21 -1.72% 1,333,432

Create Price Alert on MUFG

Your price alert will notify you when the stock price is above 13.31.

Add to Watchlist