Mitsubishi UFJ Financial Group Inc ADR (MUFG) Historical Stock Data
11.38 ↓0.12 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MUFG is down -0.13% a day on average. There have been 13 days where Mitsubishi UFJ Financial Group Inc ADR closed green and 17 days where MUFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.24 | 11.38 | ↑$0.14 (1.25%) | 11.22 | 11.47 | 4.77M |
| 2024-12-19 | 11.71 | 11.50 | ↓$0.21 (-1.79%) | 11.50 | 11.75 | 2.92M |
| 2024-12-18 | 11.80 | 11.51 | ↓$0.29 (-2.46%) | 11.51 | 11.86 | 1.90M |
| 2024-12-17 | 11.85 | 11.78 | ↓$0.07 (-0.59%) | 11.73 | 11.87 | 1.52M |
| 2024-12-16 | 11.97 | 11.98 | ↑$0.01 (0.08%) | 11.96 | 12.03 | 1.55M |
| 2024-12-13 | 12.07 | 12.09 | ↑$0.02 (0.17%) | 12.04 | 12.12 | 3.73M |
| 2024-12-12 | 12.06 | 12.17 | ↑$0.11 (0.91%) | 12.06 | 12.25 | 2.49M |
| 2024-12-11 | 12.12 | 12.14 | ↑$0.02 (0.17%) | 12.07 | 12.15 | 1.63M |
| 2024-12-10 | 11.90 | 11.88 | ↓$0.02 (-0.17%) | 11.87 | 11.95 | 0.96M |
| 2024-12-09 | 12.01 | 11.93 | ↓$0.08 (-0.67%) | 11.93 | 12.08 | 1.51M |
| 2024-12-06 | 12.09 | 12.04 | ↓$0.05 (-0.41%) | 12.03 | 12.11 | 1.19M |
| 2024-12-05 | 12.10 | 12.08 | ↓$0.02 (-0.17%) | 12.07 | 12.17 | 2.04M |
| 2024-12-04 | 12.05 | 12.02 | ↓$0.03 (-0.25%) | 12.01 | 12.07 | 1.33M |
| 2024-12-03 | 12.31 | 12.23 | ↓$0.08 (-0.65%) | 12.15 | 12.31 | 1.54M |
| 2024-12-02 | 12.18 | 12.15 | ↓$0.03 (-0.25%) | 12.07 | 12.20 | 2.20M |
| 2024-11-29 | 11.93 | 11.91 | ↓$0.02 (-0.17%) | 11.82 | 11.93 | 820.98K |
| 2024-11-27 | 11.63 | 11.58 | ↓$0.05 (-0.43%) | 11.58 | 11.68 | 1.77M |
| 2024-11-26 | 11.65 | 11.62 | ↓$0.03 (-0.26%) | 11.58 | 11.66 | 1.38M |
| 2024-11-25 | 11.83 | 11.81 | ↓$0.02 (-0.17%) | 11.81 | 11.92 | 1.65M |
| 2024-11-22 | 11.79 | 11.82 | ↑$0.03 (0.25%) | 11.77 | 11.84 | 1.35M |
| 2024-11-21 | 11.68 | 11.72 | ↑$0.04 (0.34%) | 11.68 | 11.79 | 1.01M |
| 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 |
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