Mitsubishi UFJ Financial Group Inc ADR (MUFG) Historical Stock Data
15.87 ↑0.13 (0.83%)
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 17 days where Mitsubishi UFJ Financial Group Inc ADR closed green and 13 days where MUFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 15.84 | 15.87 | ↑$0.03 (0.19%) | 15.77 | 15.93 | 2.79M |
| 2025-12-19 | 15.72 | 15.74 | ↑$0.02 (0.13%) | 15.70 | 15.84 | 1.60M |
| 2025-12-18 | 15.69 | 15.59 | ↓$0.10 (-0.64%) | 15.57 | 15.71 | 2.26M |
| 2025-12-17 | 15.71 | 15.54 | ↓$0.17 (-1.08%) | 15.52 | 15.76 | 4.03M |
| 2025-12-16 | 16.01 | 15.76 | ↓$0.25 (-1.56%) | 15.74 | 16.12 | 8.69M |
| 2025-12-15 | 16.48 | 16.39 | ↓$0.09 (-0.55%) | 16.36 | 16.56 | 2.32M |
| 2025-12-12 | 16.06 | 16.01 | ↓$0.05 (-0.31%) | 15.90 | 16.09 | 2.28M |
| 2025-12-11 | 15.82 | 16.00 | ↑$0.18 (1.14%) | 15.79 | 16.04 | 2.76M |
| 2025-12-10 | 15.72 | 15.85 | ↑$0.13 (0.83%) | 15.72 | 15.93 | 2.58M |
| 2025-12-09 | 15.90 | 15.61 | ↓$0.29 (-1.82%) | 15.38 | 15.97 | 15.18M |
| 2025-12-08 | 16.14 | 15.92 | ↓$0.22 (-1.36%) | 15.90 | 16.14 | 2.67M |
| 2025-12-05 | 16.25 | 16.28 | ↑$0.03 (0.18%) | 16.22 | 16.34 | 2.04M |
| 2025-12-04 | 16.17 | 16.02 | ↓$0.15 (-0.93%) | 16.01 | 16.19 | 2.13M |
| 2025-12-03 | 15.78 | 15.80 | ↑$0.02 (0.13%) | 15.63 | 15.83 | 6.13M |
| 2025-12-02 | 16.23 | 15.98 | ↓$0.25 (-1.54%) | 15.95 | 16.39 | 15.12M |
| 2025-12-01 | 15.93 | 15.92 | ↓$0.01 (-0.06%) | 15.92 | 16.06 | 4.77M |
| 2025-11-28 | 15.68 | 15.78 | ↑$0.10 (0.64%) | 15.64 | 15.80 | 2.29M |
| 2025-11-26 | 15.71 | 15.81 | ↑$0.10 (0.64%) | 15.71 | 15.87 | 2.49M |
| 2025-11-25 | 15.35 | 15.49 | ↑$0.14 (0.91%) | 15.26 | 15.51 | 2.52M |
| 2025-11-24 | 15.19 | 15.38 | ↑$0.19 (1.25%) | 15.16 | 15.40 | 2.21M |
| 2025-11-21 | 15.18 | 15.20 | ↑$0.02 (0.13%) | 15.04 | 15.26 | 3.37M |
| 2025-11-20 | 15.31 | 14.88 | ↓$0.43 (-2.81%) | 14.88 | 15.40 | 6.16M |
| 2025-11-19 | 14.99 | 15.26 | ↑$0.27 (1.80%) | 14.99 | 15.30 | 5.19M |
| 2025-11-18 | 15.02 | 15.16 | ↑$0.14 (0.93%) | 15.02 | 15.27 | 5.22M |
| 2025-11-17 | 15.51 | 15.42 | ↓$0.09 (-0.58%) | 15.36 | 15.68 | 4.05M |
| 2025-11-14 | 15.57 | 15.79 | ↑$0.22 (1.41%) | 15.49 | 15.95 | 2.35M |
| 2025-11-13 | 15.69 | 15.44 | ↓$0.25 (-1.59%) | 15.40 | 15.74 | 4.56M |
| 2025-11-12 | 15.51 | 15.54 | ↑$0.03 (0.19%) | 15.51 | 15.62 | 3.69M |
| 2025-11-11 | 15.17 | 15.19 | ↑$0.02 (0.13%) | 15.08 | 15.28 | 2.50M |
| 2025-11-10 | 15.18 | 15.21 | ↑$0.03 (0.20%) | 15.09 | 15.29 | 3.11M |
Create an account or log in to view more rows.
$MUFG I still don’t wanna buy it
$MUFG due for a spike!
$MUFG coming now
$MUFG what caused the sell off in an otherwise good tech market today?
$MUFG keep it going
$MUFG Overpower the algos!
$MUFG I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$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