Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Mitsubishi UFJ Financial Group, Inc. MUFG

Full chart Compare
Set alert

Price alert · MUFG

All alert types
21.83 USD +0.08 (+0.37%)

Regular-session close

21.83 0.00 0.00%

After hours · Nov 13, 4:05 PM ET

21.76 Day range 22.00
14.88 52-week range 24.13
YTD
+37.64%
1 year
+41.39%

MUFG price history

MUFG daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.9022.0021.7621.83+0.08+0.37%3,738,507
Nov 12, 202621.8321.9121.7421.75-0.19-0.87%2,542,500
Nov 11, 202621.9222.0021.7821.94+0.29+1.34%1,787,800
Nov 10, 202621.6521.8221.5621.65-0.05-0.23%2,568,800
Nov 9, 202621.4721.8221.4121.70+0.73+3.48%3,419,800
Nov 6, 202620.5721.1520.5020.97-0.17-0.80%4,029,200
Nov 5, 202621.8021.9321.0821.14-0.83-3.78%3,830,400
Nov 4, 202621.5922.0521.5321.97+0.70+3.29%3,430,700
Nov 3, 202621.4721.5821.2021.27-0.18-0.84%2,990,000
Nov 2, 202621.5121.7821.4421.45-0.11-0.51%2,073,400
Oct 30, 202621.6521.7521.3821.56-0.38-1.73%2,526,200
Oct 29, 202621.9522.0321.8521.94+0.48+2.24%2,188,700
Oct 28, 202621.4121.5021.2621.46-0.02-0.09%2,099,700
Oct 27, 202621.4821.5221.3521.48+0.39+1.85%1,814,100
Oct 26, 202621.1321.2021.0321.09+0.02+0.09%2,510,400
Oct 23, 202620.9521.1220.8521.07-0.34-1.59%4,013,700
Oct 22, 202621.4421.6321.3321.41-0.36-1.65%3,053,500
Oct 21, 202621.8321.8821.6821.77+0.31+1.44%1,888,600
Oct 20, 202621.1321.6821.1121.46-0.20-0.92%3,265,500
Oct 19, 202621.8521.8921.6421.66-0.22-1.01%2,123,000
Oct 16, 202622.1322.2521.8121.88+0.02+0.09%2,755,500
Oct 15, 202621.6821.9121.6121.86-0.02-0.09%2,998,500
Oct 14, 202621.9622.0221.8321.88-0.52-2.32%3,197,000
Oct 13, 202622.5722.6822.3922.40+0.05+0.22%3,452,000
Oct 12, 202622.2222.5522.1722.35-0.03-0.13%2,407,600
Oct 9, 202621.9522.3921.9222.38-0.10-0.44%2,480,400
Oct 8, 202622.2522.4822.1522.48-0.17-0.75%4,008,200
Oct 7, 202622.7422.7622.4622.65-0.55-2.37%2,803,800
Oct 6, 202623.1623.2923.1623.20+0.23+1.00%1,762,800
Oct 5, 202622.9223.1122.8822.97+0.15+0.66%2,391,300
Oct 2, 202622.6222.8222.5622.82+0.20+0.88%2,991,900
Oct 1, 202622.5922.6622.2122.62-0.45-1.95%4,883,200
Sep 30, 202623.5123.5923.0623.07-0.06-0.26%2,703,800
Sep 29, 202623.0523.1722.9323.13-0.24-1.03%2,434,300
Sep 28, 202623.5023.5923.3323.37-0.11-0.47%2,251,800
Sep 25, 202623.4123.5723.0323.48+0.91+4.03%2,879,700
Sep 24, 202622.4822.6522.4222.57-0.25-1.10%3,032,800
Sep 23, 202622.8823.0122.7722.82-0.27-1.17%2,529,000
Sep 22, 202623.3223.3823.0123.09-0.33-1.41%3,000,000
Sep 21, 202623.3623.4623.2723.42+0.29+1.25%2,039,200
Sep 18, 202622.9423.1822.7923.13-0.37-1.57%2,294,100
Sep 17, 202623.5423.6323.3823.50+0.32+1.38%2,658,500
Sep 16, 202623.6723.6822.9123.18-0.53-2.24%4,462,700
Sep 15, 202623.6823.7323.4923.71-0.18-0.75%2,441,100
Sep 14, 202623.9123.9823.7323.890.000.00%3,875,400
Sep 11, 202623.9023.9823.7423.89+0.60+2.58%3,409,700
Sep 10, 202623.5323.5523.2623.29+0.15+0.65%2,871,500
Sep 9, 202623.3923.4023.1423.14-0.46-1.95%2,620,800
Sep 8, 202623.9723.9723.6023.60-0.49-2.03%2,818,900
Sep 4, 202624.0224.1924.0224.09-0.04-0.17%3,704,000
Sep 3, 202624.0324.2624.0124.13+0.71+3.03%3,725,800
Sep 2, 202623.0923.4623.0723.42+0.59+2.58%2,923,700
Sep 1, 202622.8623.1022.7922.83+0.08+0.35%2,223,000
Aug 31, 202622.9323.0522.7222.75-0.15-0.66%2,480,100
Aug 28, 202622.9523.0122.8222.90+0.46+2.05%2,693,800
Aug 27, 202622.6522.6522.3022.440.000.00%2,117,500
Aug 26, 202622.4622.5622.4022.44+0.21+0.94%1,944,500
Aug 25, 202622.1022.2522.0322.23+0.27+1.23%1,406,000
Aug 24, 202621.8722.0021.8121.96-0.08-0.36%2,120,100
Aug 21, 202622.1022.1921.9622.04+0.48+2.23%1,897,800
Aug 20, 202621.5821.7921.5121.560.000.00%2,533,400
Aug 19, 202622.3322.3321.4921.56-1.16-5.11%6,318,200
Aug 18, 202622.9522.9722.6522.72-0.31-1.35%2,030,800
Aug 17, 202622.8923.1522.8623.03-0.03-0.13%3,075,700
Aug 14, 202623.2023.2422.9623.06-0.04-0.17%2,678,100

65 days, newest first. Daily bars as drawn on the MUFG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.