Mitsubishi UFJ Financial Group, Inc. - MUFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15	15	15	15.07	14.94	4.97M
October 16, 2025	15.25	15.11	15.11	15.29	15.03	2.42M
October 15, 2025	15.23	15.13	15.13	15.24	15.03	2.34M
October 14, 2025	14.76	14.99	14.99	15.07	14.73	3.32M
October 13, 2025	14.85	14.82	14.82	14.86	14.72	3.86M
October 10, 2025	14.86	14.62	14.62	14.98	14.62	3.86M
October 09, 2025	15.38	15.34	15.34	15.43	15.28	2.84M
October 08, 2025	15.36	15.36	15.36	15.45	15.34	2.75M
October 07, 2025	15.28	15.18	15.18	15.3	15.18	2.69M
October 06, 2025	15.52	15.54	15.54	15.58	15.5	4.72M
October 03, 2025	15.72	15.76	15.76	15.81	15.7	2.73M
October 02, 2025	15.49	15.42	15.42	15.5	15.33	2.63M
October 01, 2025	15.84	15.65	15.65	15.92	15.63	3.26M
September 30, 2025	15.99	15.94	15.94	16.09	15.8	4.44M
September 29, 2025	15.92	15.9	15.9	15.95	15.84	2.95M
September 26, 2025	16.02	16.04	16.04	16.09	15.99	1.91M
September 25, 2025	15.88	15.89	15.89	15.95	15.8	1.68M
September 24, 2025	15.97	15.94	15.94	16.01	15.89	1.72M
September 23, 2025	16.17	16.01	16.01	16.24	16.01	1.79M
September 22, 2025	15.96	16.05	16.05	16.08	15.96	2.22M
September 19, 2025	15.87	15.85	15.85	15.9	15.79	3.15M
September 18, 2025	15.57	15.62	15.62	15.65	15.51	3.01M
September 17, 2025	15.63	15.6	15.6	15.69	15.51	3.64M
September 16, 2025	15.63	15.52	15.52	15.71	15.46	2.91M
September 15, 2025	15.67	15.67	15.67	15.7	15.61	2.39M
September 12, 2025	15.56	15.57	15.57	15.64	15.51	2.18M
September 11, 2025	15.61	15.65	15.65	15.69	15.57	2.17M
September 10, 2025	15.75	15.74	15.74	15.88	15.73	3.68M
September 09, 2025	15.43	15.56	15.56	15.67	15.37	6.79M
September 08, 2025	15.45	15.59	15.59	15.59	15.43	4.44M
September 05, 2025	15.49	15.27	15.27	15.5	15.23	4.51M
September 04, 2025	15.25	15.38	15.38	15.38	15.19	4.32M
September 03, 2025	14.92	15.01	15.01	15.01	14.86	4.83M
September 02, 2025	15.15	15.32	15.32	15.32	15.09	3.52M
August 29, 2025	15.25	15.29	15.29	15.33	15.2	2.75M
August 28, 2025	15.4	15.4	15.4	15.43	15.36	2.94M
August 27, 2025	15.22	15.28	15.28	15.31	15.16	3.61M
August 26, 2025	15.39	15.54	15.54	15.55	15.34	2.81M
August 25, 2025	15.5	15.47	15.47	15.57	15.47	2.74M
August 22, 2025	15.43	15.6	15.6	15.63	15.41	3.58M
August 21, 2025	15.28	15.3	15.3	15.33	15.22	2.12M
August 20, 2025	15.32	15.37	15.37	15.39	15.22	3.04M
August 19, 2025	15.28	15.21	15.21	15.31	15.19	4.09M
August 18, 2025	15.61	15.64	15.64	15.72	15.59	3.63M
August 15, 2025	16.11	15.9	15.9	16.16	15.87	6.05M
August 14, 2025	15.28	15.34	15.34	15.37	15.26	3M
August 13, 2025	15.08	15.03	15.03	15.11	15	3.01M
August 12, 2025	14.98	15.1	15.1	15.15	14.96	3.28M
August 11, 2025	14.56	14.49	14.49	14.59	14.48	1.93M
August 08, 2025	14.5	14.56	14.56	14.56	14.41	2.5M
August 07, 2025	14.44	14.38	14.38	14.56	14.34	2.72M
August 06, 2025	14.09	14.1	14.1	14.15	14.06	2M
August 05, 2025	13.97	13.98	13.98	14.1	13.87	3.47M
August 04, 2025	13.89	13.78	13.78	13.91	13.62	3.91M
August 01, 2025	14.09	13.92	13.92	14.09	13.84	4.87M
July 31, 2025	14.06	13.9	13.9	14.1	13.84	9.57M
July 30, 2025	14.14	13.96	13.96	14.18	13.9	3.9M
July 29, 2025	14.13	13.98	13.98	14.17	13.96	2.77M
July 28, 2025	14.2	14.12	14.12	14.3	14.08	2.53M
July 25, 2025	14.65	14.67	14.67	14.69	14.58	2.94M

Mitsubishi UFJ Financial Group, Inc. (MUFG) NYSE