Mitsubishi UFJ Financial Group Inc ADR (MUFG) Historical Stock Data
11.13 ↑0.09 (0.82%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MUFG is up 0.15% a day on average. There have been 21 days where Mitsubishi UFJ Financial Group Inc ADR closed green and 9 days where MUFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11.10 | 11.13 | ↑$0.03 (0.27%) | 11.08 | 11.16 | 1.29M |
| 2024-07-25 | 10.95 | 11.04 | ↑$0.09 (0.82%) | 10.87 | 11.12 | 4.57M |
| 2024-07-24 | 11.33 | 11.21 | ↓$0.12 (-1.06%) | 11.21 | 11.35 | 1.29M |
| 2024-07-23 | 11.33 | 11.41 | ↑$0.08 (0.71%) | 11.33 | 11.42 | 3.08M |
| 2024-07-22 | 11.23 | 11.28 | ↑$0.05 (0.45%) | 11.21 | 11.30 | 1.75M |
| 2024-07-19 | 11.31 | 11.24 | ↓$0.07 (-0.62%) | 11.24 | 11.40 | 2.14M |
| 2024-07-18 | 11.41 | 11.35 | ↓$0.06 (-0.53%) | 11.32 | 11.49 | 2.53M |
| 2024-07-17 | 11.22 | 11.24 | ↑$0.02 (0.18%) | 11.21 | 11.28 | 1.10M |
| 2024-07-16 | 11.20 | 11.33 | ↑$0.13 (1.16%) | 11.20 | 11.34 | 1.11M |
| 2024-07-15 | 11.12 | 11.08 | ↓$0.04 (-0.36%) | 11.05 | 11.14 | 1.30M |
| 2024-07-12 | 11.05 | 11.07 | ↑$0.02 (0.18%) | 11.02 | 11.12 | 1.20M |
| 2024-07-11 | 11.22 | 11.09 | ↓$0.13 (-1.16%) | 11.09 | 11.22 | 1.33M |
| 2024-07-10 | 11.17 | 11.19 | ↑$0.02 (0.18%) | 11.16 | 11.22 | 1.04M |
| 2024-07-09 | 11.01 | 11.06 | ↑$0.05 (0.45%) | 10.98 | 11.08 | 1.58M |
| 2024-07-08 | 11.18 | 11.20 | ↑$0.02 (0.18%) | 11.18 | 11.25 | 1.31M |
| 2024-07-05 | 11.32 | 11.29 | ↓$0.03 (-0.27%) | 11.24 | 11.34 | 1.16M |
| 2024-07-03 | 11.12 | 11.16 | ↑$0.04 (0.36%) | 11.12 | 11.22 | 839.05K |
| 2024-07-02 | 11.20 | 11.25 | ↑$0.05 (0.45%) | 11.14 | 11.25 | 2.29M |
| 2024-07-01 | 10.82 | 10.90 | ↑$0.08 (0.74%) | 10.82 | 10.93 | 2.01M |
| 2024-06-28 | 10.74 | 10.80 | ↑$0.06 (0.56%) | 10.74 | 10.86 | 3.87M |
| 2024-06-27 | 10.38 | 10.40 | ↑$0.02 (0.19%) | 10.32 | 10.43 | 1.30M |
| 2024-06-26 | 10.24 | 10.31 | ↑$0.07 (0.68%) | 10.21 | 10.31 | 1.73M |
| 2024-06-25 | 10.27 | 10.25 | ↓$0.02 (-0.19%) | 10.20 | 10.28 | 2.09M |
| 2024-06-24 | 9.90 | 9.94 | ↑$0.04 (0.40%) | 9.88 | 10.00 | 1.55M |
| 2024-06-21 | 9.76 | 9.69 | ↓$0.07 (-0.72%) | 9.69 | 9.76 | 1.71M |
| 2024-06-20 | 9.73 | 9.79 | ↑$0.06 (0.62%) | 9.72 | 9.82 | 1.69M |
| 2024-06-18 | 9.82 | 9.83 | ↑$0.01 (0.10%) | 9.82 | 9.90 | 1.49M |
| 2024-06-17 | 9.88 | 9.93 | ↑$0.05 (0.51%) | 9.85 | 9.95 | 1.84M |
| 2024-06-14 | 9.97 | 10.02 | ↑$0.05 (0.50%) | 9.94 | 10.03 | 1.45M |
| 2024-06-13 | 10.16 | 10.13 | ↓$0.03 (-0.30%) | 10.11 | 10.21 | 1.59M |
Create an account or log in to view more rows.
$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
$MUFG BUY BUY BUY BUY
$MUFG adding next Friday
$MUFG Markets about as efficient as a retirement home