Mitsubishi UFJ Financial Group, Inc. Common Stock (NY:MUFG)

17.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	17.73	17.84	17.56	17.57	2,003,525	-0.12(-0.68%)
May 01, 2026	17.79	17.88	17.68	17.69	1,513,168	-0.26(-1.45%)
Apr 30, 2026	17.70	18.04	17.70	17.95	2,524,032	+0.51(+2.92%)
Apr 29, 2026	17.53	17.57	17.38	17.44	2,053,097	-0.10(-0.57%)
Apr 28, 2026	17.82	17.83	17.47	17.54	5,426,340	+0.10(+0.57%)
Apr 27, 2026	17.51	17.62	17.40	17.44	1,958,761	+0.15(+0.87%)
Apr 24, 2026	17.25	17.34	17.19	17.29	2,028,862	+0.07(+0.41%)
Apr 23, 2026	17.32	17.43	17.05	17.22	2,650,350	-0.16(-0.92%)
Apr 22, 2026	17.65	17.67	17.37	17.38	2,612,120	-0.15(-0.86%)
Apr 21, 2026	18.00	18.00	17.50	17.53	4,577,585	-0.70(-3.84%)
Apr 20, 2026	18.35	18.35	18.15	18.23	5,195,680	-0.28(-1.51%)
Apr 17, 2026	18.35	18.64	18.35	18.51	4,359,755	+0.13(+0.71%)
Apr 16, 2026	18.45	18.53	18.32	18.38	1,861,067	-0.07(-0.38%)
Apr 15, 2026	18.34	18.48	18.33	18.45	2,520,229	+0.28(+1.54%)
Apr 14, 2026	18.09	18.22	18.06	18.17	1,848,632	-0.06(-0.33%)
Apr 13, 2026	17.92	18.25	17.89	18.23	2,821,795	+0.18(+1.00%)
Apr 10, 2026	18.06	18.12	17.98	18.05	2,487,559	-0.10(-0.55%)
Apr 09, 2026	17.90	18.26	17.81	18.15	2,971,659	-0.28(-1.52%)
Apr 08, 2026	18.51	18.60	18.30	18.43	2,881,441	+0.79(+4.48%)
Apr 07, 2026	17.49	17.66	17.30	17.64	3,323,751	+0.06(+0.34%)
Apr 06, 2026	17.51	17.66	17.49	17.58	3,285,333	+0.10(+0.57%)
Apr 02, 2026	16.98	17.55	16.98	17.48	3,496,698	-0.22(-1.24%)
Apr 01, 2026	17.69	17.91	17.58	17.70	5,308,305	+0.73(+4.30%)
Mar 31, 2026	16.43	16.97	16.43	16.97	4,185,976	+0.65(+3.98%)
Mar 30, 2026	16.50	16.58	16.25	16.32	3,175,380	-0.01(-0.06%)
Mar 27, 2026	16.53	16.64	16.30	16.33	3,770,783	-0.29(-1.74%)
Mar 26, 2026	16.64	16.88	16.57	16.62	2,770,749	-0.34(-2.00%)
Mar 25, 2026	17.16	17.16	16.87	16.96	3,116,826	+0.24(+1.44%)
Mar 24, 2026	16.51	16.84	16.51	16.72	3,538,636	+0.06(+0.36%)
Mar 23, 2026	16.62	16.88	16.55	16.66	4,747,558	+0.21(+1.28%)
Mar 20, 2026	16.94	16.94	16.39	16.45	4,904,857	-0.45(-2.66%)
Mar 19, 2026	16.58	16.99	16.50	16.90	5,619,130	+0.18(+1.08%)
Mar 18, 2026	16.75	16.93	16.70	16.72	2,710,881	-0.12(-0.71%)
Mar 17, 2026	16.91	16.98	16.80	16.84	3,124,797	+0.11(+0.66%)
Mar 16, 2026	16.70	16.82	16.62	16.73	4,241,208	+0.30(+1.83%)
Mar 13, 2026	16.70	16.78	16.38	16.43	4,085,075	-0.03(-0.18%)
Mar 12, 2026	16.57	16.64	16.30	16.46	5,322,795	-0.51(-3.01%)
Mar 11, 2026	16.94	17.07	16.84	16.97	4,419,073	-0.48(-2.75%)
Mar 10, 2026	17.47	17.79	17.36	17.45	5,523,050	+0.17(+0.98%)
Mar 09, 2026	16.86	17.29	16.59	17.28	6,673,054	+0.24(+1.41%)
Mar 06, 2026	17.00	17.13	16.85	17.04	4,428,151	-0.19(-1.10%)
Mar 05, 2026	17.45	17.53	17.01	17.23	3,893,902	-0.37(-2.10%)
Mar 04, 2026	17.39	17.64	17.39	17.60	3,538,082	+0.09(+0.51%)
Mar 03, 2026	16.96	17.60	16.73	17.51	6,772,873	-0.58(-3.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.