Skip to main content

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

13.72 -0.17 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.76 13.87 13.69 13.72 3,528,476 -0.17(-1.22%)
Jun 27, 2025 13.91 13.95 13.83 13.89 2,794,781 +0.07(+0.51%)
Jun 26, 2025 13.75 13.86 13.71 13.82 2,321,176 +0.20(+1.47%)
Jun 25, 2025 13.55 13.66 13.52 13.62 3,993,046 -0.15(-1.09%)
Jun 24, 2025 13.69 13.81 13.66 13.77 4,019,000 +0.34(+2.53%)
Jun 23, 2025 13.24 13.44 13.23 13.43 3,900,342 -0.08(-0.59%)
Jun 20, 2025 13.53 13.59 13.49 13.51 4,254,161 +0.00(+0.00%)
Jun 18, 2025 13.48 13.57 13.46 13.51 4,302,112 +0.13(+0.97%)
Jun 17, 2025 13.47 13.60 13.36 13.38 3,864,290 -0.26(-1.91%)
Jun 16, 2025 13.69 13.81 13.64 13.64 4,243,015 +0.03(+0.22%)
Jun 13, 2025 13.50 13.69 13.42 13.61 3,460,326 -0.12(-0.87%)
Jun 12, 2025 13.73 13.80 13.56 13.73 2,911,134 +0.17(+1.25%)
Jun 11, 2025 13.61 13.73 13.54 13.56 3,705,785 -0.02(-0.15%)
Jun 10, 2025 13.64 13.70 13.54 13.58 3,849,240 -0.23(-1.67%)
Jun 09, 2025 13.85 13.87 13.76 13.81 3,635,000 -0.03(-0.22%)
Jun 06, 2025 13.75 13.88 13.75 13.84 4,089,686 +0.06(+0.44%)
Jun 05, 2025 13.81 13.84 13.70 13.78 4,918,968 +0.01(+0.07%)
Jun 04, 2025 13.76 13.93 13.76 13.77 4,315,796 -0.12(-0.86%)
Jun 03, 2025 13.85 14.01 13.85 13.89 5,721,659 -0.17(-1.21%)
Jun 02, 2025 13.98 14.06 13.87 14.06 6,140,669 -0.06(-0.42%)
May 30, 2025 13.97 14.17 13.91 14.12 9,539,505 +0.40(+2.92%)
May 29, 2025 13.79 13.88 13.67 13.72 5,269,194 +0.02(+0.15%)
May 28, 2025 13.61 13.82 13.62 13.70 6,902,526 -0.44(-3.11%)
May 27, 2025 13.88 14.20 13.82 14.14 9,027,692 +0.60(+4.43%)
May 23, 2025 13.36 13.59 13.34 13.54 9,060,527 -0.12(-0.88%)
May 22, 2025 13.64 13.74 13.53 13.66 8,647,647 -0.15(-1.09%)
May 21, 2025 13.80 13.91 13.73 13.81 8,140,001 +0.10(+0.73%)
May 20, 2025 13.75 13.83 13.63 13.71 6,403,646 -0.04(-0.29%)
May 19, 2025 13.62 13.79 13.59 13.75 5,597,048 +0.21(+1.55%)
May 16, 2025 13.47 13.57 13.42 13.54 6,938,511 +0.08(+0.59%)
May 15, 2025 13.28 13.50 13.25 13.46 7,273,770 +0.26(+1.97%)
May 14, 2025 13.26 13.33 13.10 13.20 8,600,453 +0.18(+1.38%)
May 13, 2025 12.94 13.11 12.88 13.02 6,416,907 +0.08(+0.62%)
May 12, 2025 12.75 13.06 12.75 12.94 11,373,408 +0.41(+3.27%)
May 09, 2025 12.57 12.58 12.47 12.53 4,671,824 +0.22(+1.79%)
May 08, 2025 12.33 12.44 12.31 12.31 5,485,019 +0.05(+0.41%)
May 07, 2025 12.24 12.34 12.24 12.26 3,338,532 -0.10(-0.81%)
May 06, 2025 12.33 12.42 12.30 12.36 2,938,756 +0.00(+0.00%)
May 05, 2025 12.34 12.47 12.31 12.36 3,339,350 +0.06(+0.49%)
May 02, 2025 12.13 12.35 12.10 12.30 4,860,972 -0.07(-0.57%)
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 following
Privacy Policy and Terms Of Service.