Mitsubishi UFJ Financial Group, Inc.
MUFG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $21.47 | $21.58 | $21.20 | $21.27 | -0.84% | 2.99M |
| Nov 2, 2026 | $21.51 | $21.78 | $21.44 | $21.45 | -0.51% | 2.07M |
| Oct 30, 2026 | $21.65 | $21.75 | $21.38 | $21.56 | -1.73% | 2.53M |
| Oct 29, 2026 | $21.95 | $22.03 | $21.85 | $21.94 | +2.24% | 2.19M |
| Oct 28, 2026 | $21.41 | $21.50 | $21.26 | $21.46 | -0.09% | 2.10M |
| Oct 27, 2026 | $21.48 | $21.52 | $21.35 | $21.48 | +1.85% | 1.81M |
| Oct 26, 2026 | $21.13 | $21.20 | $21.03 | $21.09 | +0.09% | 2.51M |
| Oct 23, 2026 | $20.95 | $21.12 | $20.85 | $21.07 | -1.59% | 4.01M |
| Oct 22, 2026 | $21.44 | $21.63 | $21.33 | $21.41 | -1.65% | 3.05M |
| Oct 21, 2026 | $21.83 | $21.88 | $21.68 | $21.77 | +1.44% | 1.89M |
| Oct 20, 2026 | $21.13 | $21.68 | $21.11 | $21.46 | -0.92% | 3.27M |
| Oct 19, 2026 | $21.85 | $21.89 | $21.64 | $21.66 | -1.01% | 2.12M |
| Oct 16, 2026 | $22.13 | $22.25 | $21.81 | $21.88 | +0.09% | 2.76M |
| Oct 15, 2026 | $21.68 | $21.91 | $21.61 | $21.86 | -0.09% | 3.00M |
| Oct 14, 2026 | $21.96 | $22.02 | $21.83 | $21.88 | -2.32% | 3.20M |
| Oct 13, 2026 | $22.57 | $22.68 | $22.39 | $22.40 | +0.22% | 3.45M |
| Oct 12, 2026 | $22.22 | $22.55 | $22.17 | $22.35 | -0.13% | 2.41M |
| Oct 9, 2026 | $21.95 | $22.39 | $21.92 | $22.38 | -0.44% | 2.48M |
| Oct 8, 2026 | $22.25 | $22.48 | $22.15 | $22.48 | -0.75% | 4.01M |
| Oct 7, 2026 | $22.74 | $22.76 | $22.46 | $22.65 | -2.37% | 2.80M |
| Oct 6, 2026 | $23.16 | $23.29 | $23.16 | $23.20 | +1.00% | 1.76M |
| Oct 5, 2026 | $22.92 | $23.11 | $22.88 | $22.97 | +0.66% | 2.39M |
| Oct 2, 2026 | $22.62 | $22.82 | $22.56 | $22.82 | +0.88% | 2.99M |
| Oct 1, 2026 | $22.59 | $22.66 | $22.21 | $22.62 | -1.95% | 4.88M |
| Sep 30, 2026 | $23.51 | $23.59 | $23.06 | $23.07 | -0.26% | 2.70M |
| Sep 29, 2026 | $23.05 | $23.17 | $22.93 | $23.13 | -1.03% | 2.43M |
| Sep 28, 2026 | $23.50 | $23.59 | $23.33 | $23.37 | -0.47% | 2.25M |
| Sep 25, 2026 | $23.41 | $23.57 | $23.03 | $23.48 | +4.03% | 2.88M |
| Sep 24, 2026 | $22.48 | $22.65 | $22.42 | $22.57 | -1.10% | 3.03M |
| Sep 23, 2026 | $22.88 | $23.01 | $22.77 | $22.82 | -1.17% | 2.53M |
| Sep 22, 2026 | $23.32 | $23.38 | $23.01 | $23.09 | -1.41% | 3.00M |
| Sep 21, 2026 | $23.36 | $23.46 | $23.27 | $23.42 | +1.25% | 2.04M |
| Sep 18, 2026 | $22.94 | $23.18 | $22.79 | $23.13 | -1.57% | 2.29M |
| Sep 17, 2026 | $23.54 | $23.63 | $23.38 | $23.50 | +1.38% | 2.66M |
| Sep 16, 2026 | $23.67 | $23.68 | $22.91 | $23.18 | -2.24% | 4.46M |
| Sep 15, 2026 | $23.68 | $23.73 | $23.49 | $23.71 | -0.75% | 2.44M |
| Sep 14, 2026 | $23.91 | $23.98 | $23.73 | $23.89 | 0.00% | 3.88M |
| Sep 11, 2026 | $23.90 | $23.98 | $23.74 | $23.89 | +2.58% | 3.41M |
| Sep 10, 2026 | $23.53 | $23.55 | $23.26 | $23.29 | +0.65% | 2.87M |
| Sep 9, 2026 | $23.39 | $23.40 | $23.14 | $23.14 | -1.95% | 2.62M |
| Sep 8, 2026 | $23.97 | $23.97 | $23.60 | $23.60 | -2.03% | 2.82M |
| Sep 4, 2026 | $24.02 | $24.19 | $24.02 | $24.09 | -0.17% | 3.71M |
| Sep 3, 2026 | $24.03 | $24.26 | $24.01 | $24.13 | +3.03% | 3.73M |
| Sep 2, 2026 | $23.09 | $23.46 | $23.07 | $23.42 | +2.58% | 2.92M |
| Sep 1, 2026 | $22.86 | $23.10 | $22.79 | $22.83 | +0.35% | 2.22M |
| Aug 31, 2026 | $22.93 | $23.05 | $22.72 | $22.75 | -0.66% | 2.48M |
| Aug 28, 2026 | $22.95 | $23.01 | $22.82 | $22.90 | +2.05% | 2.69M |
| Aug 27, 2026 | $22.65 | $22.65 | $22.30 | $22.44 | 0.00% | 2.12M |
| Aug 26, 2026 | $22.46 | $22.56 | $22.40 | $22.44 | +0.94% | 1.94M |
| Aug 25, 2026 | $22.10 | $22.25 | $22.03 | $22.23 | +1.23% | 1.41M |
| Aug 24, 2026 | $21.87 | $22.00 | $21.81 | $21.96 | -0.36% | 2.12M |
| Aug 21, 2026 | $22.10 | $22.19 | $21.96 | $22.04 | +2.23% | 1.90M |
| Aug 20, 2026 | $21.58 | $21.79 | $21.51 | $21.56 | 0.00% | 2.53M |
| Aug 19, 2026 | $22.33 | $22.33 | $21.49 | $21.56 | -5.11% | 6.32M |
| Aug 18, 2026 | $22.95 | $22.97 | $22.65 | $22.72 | -1.35% | 2.03M |
| Aug 17, 2026 | $22.89 | $23.15 | $22.86 | $23.03 | -0.13% | 3.08M |
| Aug 14, 2026 | $23.20 | $23.24 | $22.96 | $23.06 | -0.17% | 2.68M |
| Aug 13, 2026 | $23.16 | $23.24 | $23.04 | $23.10 | +1.49% | 2.50M |
| Aug 12, 2026 | $22.82 | $22.86 | $22.72 | $22.76 | +2.89% | 2.29M |
| Aug 11, 2026 | $22.20 | $22.36 | $22.09 | $22.12 | — | 1.59M |
