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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	14.84	14.8	14.8	14.87	14.71	3.93M
July 23, 2025	14.4	14.55	14.55	14.57	14.38	4.45M
July 22, 2025	13.58	13.68	13.68	13.74	13.56	4.79M
July 21, 2025	13.4	13.45	13.45	13.55	13.35	4.2M
July 18, 2025	13.4	13.29	13.29	13.41	13.27	2.98M
July 17, 2025	13.29	13.42	13.42	13.45	13.28	2.83M
July 16, 2025	13.38	13.35	13.35	13.38	13.19	4.39M
July 15, 2025	13.58	13.47	13.47	13.58	13.45	3.32M
July 14, 2025	13.6	13.63	13.63	13.68	13.55	3.06M
July 11, 2025	13.64	13.69	13.69	13.7	13.6	2.32M
July 10, 2025	13.62	13.59	13.59	13.62	13.52	3.03M
July 09, 2025	13.62	13.63	13.63	13.65	13.58	3.02M
July 08, 2025	13.53	13.55	13.55	13.57	13.47	2.94M
July 07, 2025	13.62	13.51	13.51	13.69	13.45	6.51M
July 03, 2025	13.89	13.96	13.96	13.96	13.86	2.15M
July 02, 2025	13.65	13.79	13.79	13.8	13.65	3.9M
July 01, 2025	13.74	13.73	13.73	13.88	13.65	7.85M
June 30, 2025	13.76	13.72	13.72	13.87	13.69	3.53M
June 27, 2025	13.91	13.88	13.88	13.95	13.83	2.71M
June 26, 2025	13.75	13.82	13.82	13.86	13.72	2.32M
June 25, 2025	13.55	13.62	13.62	13.66	13.52	3.99M
June 24, 2025	13.69	13.77	13.77	13.81	13.66	4.02M
June 23, 2025	13.24	13.43	13.43	13.44	13.23	3.9M
June 20, 2025	13.53	13.51	13.51	13.59	13.49	4.25M
June 18, 2025	13.48	13.51	13.51	13.57	13.46	4.3M
June 17, 2025	13.47	13.38	13.38	13.6	13.36	3.86M
June 16, 2025	13.69	13.64	13.64	13.82	13.64	4.24M
June 13, 2025	13.5	13.61	13.61	13.69	13.42	3.46M
June 12, 2025	13.73	13.73	13.73	13.8	13.56	2.91M
June 11, 2025	13.61	13.56	13.56	13.73	13.54	3.71M

Mitsubishi UFJ Financial Group, Inc. (MUFG) NYSE