Mitsubishi UFJ Financial ... (MUFG)
NYSE: MUFG
· Real-Time Price · USD
15.29
-0.35 (-2.24%)
At close: Aug 19, 2025, 9:39 AM
MUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.61 | 15.72 | 15.59 | 15.64 | 15.64 | -1.64% | 3,631,383 |
| Aug 15, 2025 | 16.11 | 16.16 | 15.87 | 15.90 | 15.90 | 3.65% | 6,048,000 |
| Aug 14, 2025 | 15.28 | 15.37 | 15.26 | 15.34 | 15.34 | 2.06% | 3,000,581 |
| Aug 13, 2025 | 15.08 | 15.11 | 15.00 | 15.03 | 15.03 | -0.46% | 3,009,721 |
| Aug 12, 2025 | 14.98 | 15.15 | 14.96 | 15.10 | 15.10 | 4.21% | 3,278,297 |
| Aug 11, 2025 | 14.56 | 14.59 | 14.48 | 14.49 | 14.49 | -0.48% | 1,928,500 |
| Aug 8, 2025 | 14.50 | 14.56 | 14.41 | 14.56 | 14.56 | 1.25% | 2,501,241 |
| Aug 7, 2025 | 14.44 | 14.56 | 14.34 | 14.38 | 14.38 | 1.99% | 2,721,900 |
| Aug 6, 2025 | 14.09 | 14.15 | 14.06 | 14.10 | 14.10 | 0.86% | 2,000,024 |
| Aug 5, 2025 | 13.97 | 14.10 | 13.87 | 13.98 | 13.98 | 1.45% | 3,465,421 |
| Aug 4, 2025 | 13.89 | 13.91 | 13.62 | 13.78 | 13.78 | -1.01% | 3,914,422 |
| Aug 1, 2025 | 14.09 | 14.09 | 13.84 | 13.92 | 13.92 | 0.14% | 4,872,802 |
| Jul 31, 2025 | 14.06 | 14.10 | 13.84 | 13.90 | 13.90 | -0.43% | 9,574,000 |
| Jul 30, 2025 | 14.14 | 14.18 | 13.90 | 13.96 | 13.96 | -0.14% | 3,899,892 |
| Jul 29, 2025 | 14.13 | 14.17 | 13.96 | 13.98 | 13.98 | -0.99% | 2,767,300 |
| Jul 28, 2025 | 14.20 | 14.30 | 14.08 | 14.12 | 14.12 | -3.75% | 2,532,921 |
| Jul 25, 2025 | 14.65 | 14.69 | 14.58 | 14.67 | 14.67 | -0.88% | 2,943,587 |
| Jul 24, 2025 | 14.84 | 14.87 | 14.71 | 14.80 | 14.80 | 1.72% | 3,931,070 |
| Jul 23, 2025 | 14.40 | 14.57 | 14.38 | 14.55 | 14.55 | 6.36% | 4,448,636 |
| Jul 22, 2025 | 13.58 | 13.74 | 13.56 | 13.68 | 13.68 | 1.71% | 4,789,826 |