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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.96	19.36	19.36	19.36	18.74	2.54M
February 19, 2026	19.21	19.26	19.26	19.29	19.15	2.63M
February 18, 2026	19.29	19.3	19.3	19.45	19.21	3.72M
February 17, 2026	18.78	19.25	19.25	19.3	18.75	3.6M
February 13, 2026	19.62	19.73	19.73	19.79	19.41	3.84M
February 12, 2026	20	19.6	19.6	20.15	19.45	5.59M
February 11, 2026	19.53	19.62	19.62	19.63	19.34	4.04M
February 10, 2026	19.6	19.39	19.39	19.71	19.27	3.9M
February 09, 2026	19.02	19.21	19.21	19.26	18.92	2.71M
February 06, 2026	19.03	19.14	19.14	19.17	18.99	3.93M
February 05, 2026	18.3	18.25	18.25	18.44	18.19	3.99M
February 04, 2026	18.65	18.55	18.55	18.89	18.42	3.91M
February 03, 2026	18.49	18.52	18.52	18.58	18.27	4.02M
February 02, 2026	17.81	18.24	18.24	18.26	17.81	2.51M
January 30, 2026	18.15	18.05	18.05	18.29	17.89	3.29M
January 29, 2026	18.17	18.2	18.2	18.33	17.96	2.91M
January 28, 2026	17.95	17.95	17.95	18	17.75	3.09M
January 27, 2026	18.03	18.15	18.15	18.15	18	1.88M
January 26, 2026	17.8	17.85	17.85	17.94	17.77	4.18M
January 23, 2026	17.93	17.88	17.88	17.93	17.77	4.16M
January 22, 2026	17.9	17.9	17.9	17.95	17.82	3.53M
January 21, 2026	17.85	18.26	18.26	18.31	17.85	3.99M
January 20, 2026	18.29	18.28	18.28	18.45	18.22	3.64M
January 16, 2026	18.8	18.9	18.9	18.9	18.7	3.07M
January 15, 2026	18.7	18.63	18.63	18.75	18.58	3.31M
January 14, 2026	17.91	18.16	18.16	18.18	17.83	3.75M
January 13, 2026	17.61	17.49	17.49	17.62	17.45	2.15M
January 12, 2026	17.2	17.24	17.24	17.31	17.16	5.6M
January 09, 2026	17.02	17.09	17.09	17.14	16.7	6.77M
January 08, 2026	16.59	16.78	16.78	16.79	16.56	2M
January 07, 2026	16.6	16.48	16.48	16.66	16.45	2.39M
January 06, 2026	16.59	16.43	16.43	16.64	16.43	2.94M
January 05, 2026	16.18	16.31	16.31	16.37	16.12	2.37M
January 02, 2026	15.93	15.97	15.97	16.01	15.85	2.55M
December 31, 2025	15.89	15.86	15.86	15.92	15.75	1.45M
December 30, 2025	15.95	15.93	15.93	15.97	15.89	1.46M
December 29, 2025	15.85	15.89	15.89	15.95	15.85	1.59M
December 26, 2025	15.88	15.89	15.89	16	15.84	1.27M
December 24, 2025	15.91	15.95	15.95	15.99	15.88	1.23M
December 23, 2025	16.03	16.11	16.11	16.18	16.03	1.88M
December 22, 2025	15.84	15.87	15.87	15.93	15.77	2.79M
December 19, 2025	15.72	15.74	15.74	15.84	15.68	1.91M
December 18, 2025	15.69	15.59	15.59	15.71	15.57	2.26M
December 17, 2025	15.71	15.54	15.54	15.76	15.52	4.19M
December 16, 2025	16.01	15.76	15.76	16.12	15.74	9.06M
December 15, 2025	16.48	16.39	16.39	16.56	16.36	2.32M
December 12, 2025	16.06	16.01	16.01	16.1	15.9	2.28M
December 11, 2025	15.82	16	16	16.04	15.79	2.77M
December 10, 2025	15.72	15.85	15.85	15.93	15.71	2.71M
December 09, 2025	15.9	15.61	15.61	15.97	15.37	15.18M
December 08, 2025	16.14	15.92	15.92	16.14	15.9	2.67M
December 05, 2025	16.25	16.28	16.28	16.34	16.22	2.3M
December 04, 2025	16.17	16.02	16.02	16.18	16.01	2.13M
December 03, 2025	15.78	15.8	15.8	15.83	15.63	6.14M
December 02, 2025	16.23	15.98	15.98	16.39	15.95	15.85M
December 01, 2025	15.93	15.92	15.92	16.06	15.92	4.78M
November 28, 2025	15.68	15.78	15.78	15.8	15.64	2.29M
November 26, 2025	15.71	15.81	15.81	15.87	15.67	2.6M
November 25, 2025	15.35	15.49	15.49	15.51	15.26	2.64M
November 24, 2025	15.19	15.38	15.38	15.4	15.16	2.28M

Mitsubishi UFJ Financial Group, Inc. (MUFG) NYSE