Mitsubishi UFJ Financial Group Inc ADR (MUFG) Historical Stock Data
11.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MUFG is up 0.55% a day on average. There have been 19 days where Mitsubishi UFJ Financial Group Inc ADR closed green and 11 days where MUFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 11.82 | 11.91 | ↑$0.09 (0.76%) | 11.78 | 11.95 | 6.82M |
| 2025-04-21 | 11.76 | 11.71 | ↓$0.05 (-0.43%) | 11.58 | 11.80 | 5.82M |
| 2025-04-17 | 11.79 | 11.87 | ↑$0.08 (0.68%) | 11.79 | 12.01 | 4.91M |
| 2025-04-16 | 11.60 | 11.57 | ↓$0.03 (-0.26%) | 11.50 | 11.70 | 6.25M |
| 2025-04-15 | 11.86 | 11.88 | ↑$0.02 (0.17%) | 11.84 | 12.04 | 5M |
| 2025-04-14 | 11.61 | 11.66 | ↑$0.05 (0.43%) | 11.53 | 11.73 | 8.64M |
| 2025-04-11 | 11.30 | 11.59 | ↑$0.29 (2.57%) | 11.28 | 11.64 | 11.89M |
| 2025-04-10 | 11.45 | 11.10 | ↓$0.35 (-3.06%) | 10.89 | 11.50 | 14.23M |
| 2025-04-09 | 10.71 | 11.84 | ↑$1.13 (10.55%) | 10.66 | 11.96 | 16.01M |
| 2025-04-08 | 11.48 | 10.79 | ↓$0.69 (-6.01%) | 10.68 | 11.62 | 17.37M |
| 2025-04-07 | 10.59 | 10.82 | ↑$0.23 (2.17%) | 10.46 | 11.40 | 15.65M |
| 2025-04-04 | 10.95 | 11.06 | ↑$0.11 (1.00%) | 10.88 | 11.34 | 21.74M |
| 2025-04-03 | 12.11 | 12.10 | ↓$0.01 (-0.08%) | 12.07 | 12.40 | 11.76M |
| 2025-04-02 | 13.07 | 13.22 | ↑$0.15 (1.15%) | 13.01 | 13.25 | 11.02M |
| 2025-04-01 | 13.32 | 13.30 | ↓$0.02 (-0.15%) | 13.21 | 13.40 | 9.16M |
| 2025-03-31 | 13.50 | 13.63 | ↑$0.13 (0.96%) | 13.39 | 13.66 | 10.02M |
| 2025-03-28 | 14.10 | 13.98 | ↓$0.12 (-0.85%) | 13.96 | 14.14 | 10.90M |
| 2025-03-27 | 14.48 | 14.44 | ↓$0.04 (-0.28%) | 14.37 | 14.56 | 7.61M |
| 2025-03-26 | 14.43 | 14.37 | ↓$0.06 (-0.42%) | 14.34 | 14.51 | 10.28M |
| 2025-03-25 | 14.52 | 14.65 | ↑$0.13 (0.90%) | 14.49 | 14.70 | 5.76M |
| 2025-03-24 | 14.73 | 14.63 | ↓$0.10 (-0.68%) | 14.60 | 14.76 | 14.56M |
| 2025-03-21 | 14.79 | 14.98 | ↑$0.19 (1.28%) | 14.72 | 15.03 | 54.97M |
| 2025-03-20 | 14.21 | 14.33 | ↑$0.12 (0.84%) | 14.15 | 14.38 | 6.93M |
| 2025-03-19 | 14.12 | 14.30 | ↑$0.18 (1.27%) | 14.10 | 14.44 | 18.26M |
| 2025-03-18 | 14.11 | 14.28 | ↑$0.17 (1.20%) | 14.03 | 14.36 | 34.03M |
| 2025-03-17 | 13.74 | 13.86 | ↑$0.12 (0.87%) | 13.73 | 13.97 | 22.61M |
| 2025-03-14 | 13.48 | 13.66 | ↑$0.18 (1.34%) | 13.45 | 13.71 | 17.67M |
| 2025-03-13 | 13.19 | 13.17 | ↓$0.02 (-0.15%) | 13.17 | 13.30 | 5.14M |
| 2025-03-12 | 13.03 | 13.08 | ↑$0.05 (0.38%) | 12.93 | 13.15 | 4.06M |
| 2025-03-11 | 12.71 | 12.76 | ↑$0.05 (0.39%) | 12.57 | 12.85 | 5.91M |
Create an account or log in to view more rows.
$MUFG I like green candles on my birthday cake
$MUFG Rug pull soon?
$MUFG I'll say it again slowwwllyyyy! Better stocks to short by far
$MUFG very normal lol sike
$MUFG Let’s goooo
$MUFG don’t be boring today beast
$MUFG We will not sell!
$MUFG lmao wtf was that
$MUFG must buyyy
$MUFG come back next earning