Mitsubishi UFJ Financial Group Inc ADR (MUFG) Historical Stock Data
16.28 ↑0.26 (1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MUFG is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-07 | 15.11 | 15.08 | ↓$0.03 (-0.20%) | 14.88 | 15.11 | 3.91M |
| 2025-11-06 | 15.18 | 15.09 | ↓$0.09 (-0.59%) | 15.02 | 15.22 | 4.40M |
| 2025-11-05 | 14.95 | 15.07 | ↑$0.12 (0.80%) | 14.94 | 15.15 | 2.41M |
| 2025-11-04 | 15.01 | 15.07 | ↑$0.06 (0.40%) | 15.01 | 15.20 | 3.18M |
| 2025-11-03 | 15.11 | 15.17 | ↑$0.06 (0.40%) | 15.05 | 15.22 | 2.92M |
| 2025-10-31 | 15.10 | 15.13 | ↑$0.03 (0.20%) | 15.08 | 15.20 | 3.21M |
| 2025-10-30 | 15.08 | 15.13 | ↑$0.05 (0.33%) | 15.06 | 15.26 | 3.22M |
| 2025-10-29 | 15.04 | 15.00 | ↓$0.04 (-0.27%) | 14.95 | 15.15 | 3.27M |
| 2025-10-28 | 15.02 | 15.09 | ↑$0.07 (0.47%) | 14.99 | 15.14 | 5.10M |
| 2025-10-27 | 14.91 | 14.90 | ↓$0.01 (-0.07%) | 14.86 | 14.94 | 2.51M |
| 2025-10-24 | 14.78 | 14.77 | ↓$0.01 (-0.07%) | 14.72 | 14.82 | 2.28M |
Create an account or log in to view more rows.
$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
$MUFG very normal lol sike