Mitsubishi UFJ Financial Group, Inc.MUFGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.70 | $18.75 | $18.58 | $18.63 | 3.31M |
| 1/14/2026 | $17.91 | $18.18 | $17.83 | $18.16 | 3.75M |
| 1/13/2026 | $17.61 | $17.62 | $17.44 | $17.49 | 2.26M |
| 1/12/2026 | $17.20 | $17.31 | $17.16 | $17.24 | 5.60M |
| 1/9/2026 | $16.90 | $17.14 | $16.70 | $17.09 | 6.77M |
| 1/8/2026 | $16.59 | $16.79 | $16.56 | $16.78 | 2.00M |
| 1/7/2026 | $16.56 | $16.66 | $16.45 | $16.48 | 2.48M |
| 1/6/2026 | $16.63 | $16.64 | $16.43 | $16.43 | 3.09M |
| 1/5/2026 | $16.18 | $16.37 | $16.12 | $16.31 | 2.37M |
| 1/2/2026 | $15.93 | $16.01 | $15.85 | $15.97 | 2.55M |
| 12/31/2025 | $15.89 | $15.92 | $15.75 | $15.86 | 1.45M |
| 12/30/2025 | $15.95 | $15.97 | $15.89 | $15.93 | 1.46M |
| 12/29/2025 | $15.85 | $15.95 | $15.85 | $15.89 | 1.59M |
| 12/26/2025 | $15.88 | $16.00 | $15.84 | $15.89 | 1.27M |
| 12/24/2025 | $15.91 | $15.99 | $15.88 | $15.95 | 1.23M |
| 12/23/2025 | $16.03 | $16.18 | $16.03 | $16.11 | 1.88M |
| 12/22/2025 | $15.84 | $15.93 | $15.77 | $15.87 | 2.79M |
| 12/19/2025 | $15.72 | $15.84 | $15.68 | $15.74 | 1.91M |
| 12/18/2025 | $15.69 | $15.71 | $15.57 | $15.59 | 2.26M |
| 12/17/2025 | $15.71 | $15.76 | $15.52 | $15.54 | 4.19M |
| 12/16/2025 | $16.01 | $16.12 | $15.74 | $15.76 | 9.06M |
| 12/15/2025 | $16.48 | $16.56 | $16.36 | $16.39 | 2.32M |
| 12/12/2025 | $16.06 | $16.10 | $15.90 | $16.01 | 2.28M |
| 12/11/2025 | $15.82 | $16.04 | $15.79 | $16.00 | 2.77M |
| 12/10/2025 | $15.72 | $15.93 | $15.71 | $15.85 | 2.71M |
| 12/9/2025 | $15.90 | $15.97 | $15.37 | $15.61 | 15.18M |
| 12/8/2025 | $16.14 | $16.14 | $15.90 | $15.92 | 2.67M |
| 12/5/2025 | $16.25 | $16.34 | $16.22 | $16.28 | 2.30M |
| 12/4/2025 | $16.17 | $16.19 | $16.01 | $16.02 | 2.23M |
| 12/3/2025 | $15.78 | $15.83 | $15.63 | $15.80 | 6.14M |
| 12/2/2025 | $16.23 | $16.39 | $15.95 | $15.98 | 15.85M |
| 12/1/2025 | $15.93 | $16.06 | $15.92 | $15.92 | 4.78M |
| 11/28/2025 | $15.68 | $15.80 | $15.64 | $15.78 | 2.29M |
| 11/26/2025 | $15.71 | $15.87 | $15.67 | $15.81 | 2.60M |
| 11/25/2025 | $15.35 | $15.51 | $15.26 | $15.49 | 2.64M |
| 11/24/2025 | $15.19 | $15.40 | $15.16 | $15.38 | 2.28M |
| 11/21/2025 | $15.18 | $15.26 | $15.04 | $15.20 | 3.57M |
| 11/20/2025 | $15.31 | $15.40 | $14.88 | $14.88 | 6.16M |
| 11/19/2025 | $14.99 | $15.30 | $14.99 | $15.26 | 5.20M |
| 11/18/2025 | $15.02 | $15.27 | $15.01 | $15.16 | 5.35M |
| 11/17/2025 | $15.51 | $15.68 | $15.36 | $15.42 | 4.05M |
| 11/14/2025 | $15.57 | $15.95 | $15.49 | $15.79 | 2.48M |
| 11/13/2025 | $15.69 | $15.74 | $15.40 | $15.44 | 4.57M |
| 11/12/2025 | $15.51 | $15.62 | $15.50 | $15.54 | 3.87M |
| 11/11/2025 | $15.17 | $15.28 | $15.08 | $15.19 | 2.57M |
| 11/10/2025 | $15.18 | $15.29 | $15.09 | $15.21 | 3.52M |
| 11/7/2025 | $15.11 | $15.11 | $14.88 | $15.08 | 3.91M |
| 11/6/2025 | $15.18 | $15.22 | $15.02 | $15.09 | 4.40M |
| 11/5/2025 | $14.95 | $15.15 | $14.94 | $15.07 | 2.51M |
| 11/4/2025 | $15.01 | $15.20 | $15.01 | $15.07 | 3.29M |
| 11/3/2025 | $15.11 | $15.22 | $15.05 | $15.17 | 3.04M |
| 10/31/2025 | $15.10 | $15.20 | $15.08 | $15.13 | 3.63M |
| 10/30/2025 | $15.08 | $15.26 | $15.06 | $15.13 | 3.22M |
| 10/29/2025 | $15.04 | $15.15 | $14.95 | $15.00 | 3.27M |
| 10/28/2025 | $15.02 | $15.14 | $14.99 | $15.09 | 5.10M |
| 10/27/2025 | $14.91 | $14.94 | $14.86 | $14.90 | 2.51M |
| 10/24/2025 | $14.78 | $14.82 | $14.72 | $14.77 | 2.28M |
| 10/23/2025 | $14.91 | $14.97 | $14.88 | $14.93 | 2.61M |
| 10/22/2025 | $15.01 | $15.13 | $14.91 | $15.04 | 3.51M |
| 10/21/2025 | $15.18 | $15.33 | $15.18 | $15.27 | 2.06M |
| 10/20/2025 | $15.45 | $15.49 | $15.38 | $15.43 | 2.06M |