Mitsubishi UFJ Financial Group Inc ADR (MUFG) Historical Stock Data
12.94 ↑0.41 (3.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MUFG is up 0.55% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12.75 | 12.94 | ↑$0.19 (1.49%) | 12.75 | 13.07 | 11.30M |
| 2025-05-09 | 12.57 | 12.53 | ↓$0.04 (-0.32%) | 12.47 | 12.58 | 4.67M |
| 2025-05-08 | 12.33 | 12.31 | ↓$0.02 (-0.16%) | 12.31 | 12.44 | 5.48M |
| 2025-05-07 | 12.24 | 12.26 | ↑$0.02 (0.16%) | 12.24 | 12.34 | 3.34M |
| 2025-05-06 | 12.33 | 12.36 | ↑$0.03 (0.24%) | 12.31 | 12.42 | 2.94M |
| 2025-05-05 | 12.34 | 12.36 | ↑$0.02 (0.16%) | 12.32 | 12.47 | 3.26M |
| 2025-05-02 | 12.13 | 12.30 | ↑$0.17 (1.40%) | 12.10 | 12.35 | 4.86M |
| 2025-05-01 | 12.49 | 12.37 | ↓$0.12 (-0.96%) | 12.37 | 12.49 | 6.12M |
| 2025-04-30 | 12.56 | 12.64 | ↑$0.08 (0.64%) | 12.43 | 12.66 | 7M |
| 2025-04-29 | 12.62 | 12.71 | ↑$0.09 (0.71%) | 12.61 | 12.76 | 5.29M |
| 2025-04-28 | 12.47 | 12.59 | ↑$0.12 (0.96%) | 12.46 | 12.63 | 4.64M |
| 2025-04-25 | 12.13 | 12.27 | ↑$0.14 (1.15%) | 12.12 | 12.29 | 3.70M |
| 2025-04-24 | 12.17 | 12.25 | ↑$0.08 (0.66%) | 12.09 | 12.27 | 5.94M |
| 2025-04-23 | 12.09 | 12.08 | ↓$0.01 (-0.08%) | 12.03 | 12.19 | 7.92M |
| 2025-04-22 | 11.82 | 11.91 | ↑$0.09 (0.76%) | 11.78 | 11.95 | 6.82M |
| 2025-04-21 | 11.76 | 11.71 | ↓$0.05 (-0.43%) | 11.58 | 11.80 | 5.82M |
| 2025-04-17 | 11.79 | 11.87 | ↑$0.08 (0.68%) | 11.79 | 12.01 | 4.91M |
| 2025-04-16 | 11.60 | 11.57 | ↓$0.03 (-0.26%) | 11.50 | 11.70 | 6.25M |
| 2025-04-15 | 11.86 | 11.88 | ↑$0.02 (0.17%) | 11.84 | 12.04 | 5M |
| 2025-04-14 | 11.61 | 11.66 | ↑$0.05 (0.43%) | 11.53 | 11.73 | 8.64M |
| 2025-04-11 | 11.30 | 11.59 | ↑$0.29 (2.57%) | 11.28 | 11.64 | 11.89M |
| 2025-04-10 | 11.45 | 11.10 | ↓$0.35 (-3.06%) | 10.89 | 11.50 | 14.23M |
| 2025-04-09 | 10.71 | 11.84 | ↑$1.13 (10.55%) | 10.66 | 11.96 | 16.01M |
| 2025-04-08 | 11.48 | 10.79 | ↓$0.69 (-6.01%) | 10.68 | 11.62 | 17.37M |
| 2025-04-07 | 10.59 | 10.82 | ↑$0.23 (2.17%) | 10.46 | 11.40 | 15.65M |
| 2025-04-04 | 10.95 | 11.06 | ↑$0.11 (1.00%) | 10.88 | 11.34 | 21.74M |
| 2025-04-03 | 12.11 | 12.10 | ↓$0.01 (-0.08%) | 12.07 | 12.40 | 11.76M |
| 2025-04-02 | 13.07 | 13.22 | ↑$0.15 (1.15%) | 13.01 | 13.25 | 11.02M |
| 2025-04-01 | 13.32 | 13.30 | ↓$0.02 (-0.15%) | 13.21 | 13.40 | 9.16M |
| 2025-03-31 | 13.50 | 13.63 | ↑$0.13 (0.96%) | 13.39 | 13.66 | 10.02M |
Create an account or log in to view more rows.
$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
$MUFG Let’s goooo
$MUFG don’t be boring today beast
$MUFG We will not sell!
$MUFG lmao wtf was that