Mitsubishi UFJ Financial Group Inc ADR (MUFG) Historical Stock Data
11.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MUFG is up 0.23% a day on average. There have been 20 days where Mitsubishi UFJ Financial Group Inc ADR closed green and 10 days where MUFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.65 | 11.67 | ↑$0.02 (0.17%) | 11.61 | 11.68 | 1.25M |
| 2024-11-19 | 11.77 | 11.86 | ↑$0.09 (0.76%) | 11.75 | 11.88 | 1.04M |
| 2024-11-18 | 11.66 | 11.75 | ↑$0.09 (0.77%) | 11.65 | 11.81 | 1.39M |
| 2024-11-15 | 11.71 | 11.68 | ↓$0.03 (-0.26%) | 11.63 | 11.76 | 3.82M |
| 2024-11-14 | 12.00 | 12.07 | ↑$0.07 (0.58%) | 11.86 | 12.11 | 3.65M |
| 2024-11-13 | 11.59 | 11.50 | ↓$0.09 (-0.78%) | 11.46 | 11.61 | 1.57M |
| 2024-11-12 | 11.65 | 11.57 | ↓$0.08 (-0.69%) | 11.50 | 11.66 | 1.35M |
| 2024-11-11 | 11.53 | 11.60 | ↑$0.07 (0.61%) | 11.51 | 11.70 | 1.54M |
| 2024-11-08 | 11.50 | 11.53 | ↑$0.03 (0.26%) | 11.46 | 11.56 | 1.52M |
| 2024-11-07 | 11.51 | 11.51 | ↑$0.00 (0.00%) | 11.47 | 11.57 | 1.92M |
| 2024-11-06 | 11.16 | 11.45 | ↑$0.29 (2.60%) | 11.16 | 11.45 | 2.82M |
| 2024-11-05 | 10.65 | 10.81 | ↑$0.16 (1.50%) | 10.65 | 10.84 | 1.52M |
| 2024-11-04 | 10.68 | 10.69 | ↑$0.01 (0.09%) | 10.67 | 10.76 | 2.22M |
| 2024-11-01 | 10.69 | 10.66 | ↓$0.03 (-0.28%) | 10.66 | 10.73 | 1.28M |
| 2024-10-31 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.52 | 10.63 | 1.64M |
| 2024-10-30 | 10.63 | 10.56 | ↓$0.07 (-0.66%) | 10.55 | 10.66 | 1.07M |
| 2024-10-29 | 10.45 | 10.50 | ↑$0.05 (0.48%) | 10.45 | 10.58 | 1.50M |
| 2024-10-28 | 10.25 | 10.29 | ↑$0.04 (0.39%) | 10.24 | 10.32 | 1.72M |
| 2024-10-25 | 10.28 | 10.22 | ↓$0.06 (-0.58%) | 10.20 | 10.32 | 1.08M |
| 2024-10-24 | 10.24 | 10.30 | ↑$0.06 (0.59%) | 10.22 | 10.31 | 1.25M |
| 2024-10-23 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.16 | 10.29 | 1.69M |
| 2024-10-22 | 10.60 | 10.59 | ↓$0.01 (-0.09%) | 10.55 | 10.63 | 1.23M |
| 2024-10-21 | 10.81 | 10.69 | ↓$0.12 (-1.11%) | 10.65 | 10.81 | 1.17M |
| 2024-10-18 | 10.98 | 10.99 | ↑$0.01 (0.09%) | 10.90 | 11.00 | 1.53M |
| 2024-10-17 | 10.88 | 10.84 | ↓$0.04 (-0.37%) | 10.83 | 10.96 | 1.51M |
| 2024-10-16 | 10.68 | 10.73 | ↑$0.05 (0.47%) | 10.68 | 10.76 | 1.13M |
| 2024-10-15 | 10.65 | 10.53 | ↓$0.12 (-1.13%) | 10.53 | 10.67 | 1.25M |
| 2024-10-14 | 10.61 | 10.68 | ↑$0.07 (0.66%) | 10.61 | 10.76 | 1.39M |
| 2024-10-11 | 10.45 | 10.66 | ↑$0.21 (2.01%) | 10.42 | 10.69 | 1.97M |
| 2024-10-10 | 10.26 | 10.33 | ↑$0.07 (0.68%) | 10.23 | 10.35 | 1.33M |
Create an account or log in to view more rows.
$MUFG We will not sell!
$MUFG lmao wtf was that
$MUFG must buyyy
$MUFG come back next earning
$MUFG buy the dip were blasting off
$MUFG take what we can get
$MUFG unstoppable up wow
$MUFG HAVE A FANTASTIC WEEKEND FAM…
$MUFG buy more doomers!!!
$MUFG going green