Get the Stockscreener App
18.05
0.55%
-0.10
Mitsubishi Ufj Financial Group Inc Adr Stock (MUFG) Price History
The historical daily chart and data for Mitsubishi Ufj Financial Group Inc Adr stock (MUFG), adjusted for splits and dividends, show that the latest closing stock price as of April 10, 2026, is $18.05.
- Mitsubishi Ufj Financial Group Inc Adr all-time high stock price is $20.14, occurred on February 12, 2026.
- The lowest Mitsubishi Ufj Financial Group Inc Adr stock price recorded was $3.3228 on March 18, 2020. Since then, Mitsubishi Ufj Financial Group Inc Adr's stock price has risen over 443.22% to $18.05 now.
- The 52-week high stock price for MUFG is $20.14, representing a 11.61% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for MUFG is $11.50, indicating a -36.29% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Mitsubishi Ufj Financial Group Inc Adr (MUFG) stock in the beginning of 2025 was $5.55. The stock closed the year at $6.67, a gain of over 20.18% for the year.
The table below shows more information about MUFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 10, 2026 | $18.12 | $17.98 | $0.137 | 2,487,388.0 | -0.55% |
| Apr 09, 2026 | $18.26 | $17.81 | $0.45 | 2,964,965.0 | -1.52% |
| Apr 08, 2026 | $18.60 | $18.30 | $0.292 | 2,878,978.0 | +4.48% |
| Apr 07, 2026 | $17.66 | $17.30 | $0.365 | 3,314,656.0 | +0.34% |
| Apr 06, 2026 | $17.66 | $17.49 | $0.1653 | 3,284,692.0 | +0.57% |
| Apr 02, 2026 | $17.55 | $16.98 | $0.575 | 3,495,634.0 | -1.24% |
| Apr 01, 2026 | $17.91 | $17.58 | $0.335 | 5,306,995.0 | +4.30% |
| Mar 31, 2026 | $16.97 | $16.43 | $0.54 | 4,183,004.0 | +3.98% |
| Mar 30, 2026 | $16.58 | $16.25 | $0.325 | 3,173,228.0 | -0.06% |
| Mar 27, 2026 | $16.64 | $16.30 | $0.345 | 3,768,549.0 | -1.74% |
| Mar 26, 2026 | $16.88 | $16.57 | $0.30 | 2,769,535.0 | -2.00% |
| Mar 25, 2026 | $17.16 | $16.87 | $0.29 | 3,115,759.0 | +1.44% |
| Mar 24, 2026 | $16.84 | $16.51 | $0.33 | 3,537,394.0 | +0.36% |
| Mar 23, 2026 | $16.88 | $16.55 | $0.325 | 4,745,549.0 | +1.28% |
| Mar 20, 2026 | $16.94 | $16.39 | $0.555 | 4,903,504.0 | -2.66% |
| Mar 19, 2026 | $16.99 | $16.50 | $0.49 | 5,609,040.0 | +1.08% |
| Mar 18, 2026 | $16.93 | $16.70 | $0.23 | 2,708,782.0 | -0.71% |
| Mar 17, 2026 | $16.98 | $16.80 | $0.185 | 3,124,788.0 | +0.66% |
| Mar 16, 2026 | $16.82 | $16.62 | $0.195 | 4,237,158.0 | +1.83% |
| Mar 13, 2026 | $16.78 | $16.38 | $0.405 | 4,083,860.0 | -0.18% |
Mitsubishi Ufj Financial Group Inc Adr Stock (MUFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mitsubishi Ufj Financial Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MUFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mitsubishi Ufj Financial Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mitsubishi Ufj Financial Group Inc Adr Stock (MUFG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $18.60 | $16.98 | $1.62 | 26,220,696.0 | +6.36% |
| Mar, 2026 | $18.18 | $16.25 | $1.92 | 96,224,729.0 | -8.96% |
| Feb, 2026 | $20.14 | $17.81 | $2.34 | 71,251,594.0 | +3.27% |
| Jan, 2026 | $18.90 | $15.85 | $3.05 | 67,782,432.0 | +13.81% |
Mitsubishi Ufj Financial Group Inc Adr Stock (MUFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.56 | $15.37 | $1.19 | 87,068,599.0 | +0.95% |
| Nov, 2025 | $15.95 | $14.88 | $1.07 | 68,479,965.0 | +4.30% |
| Oct, 2025 | $15.92 | $14.62 | $1.30 | 72,611,572.0 | -5.08% |
| Sep, 2025 | $16.23 | $14.86 | $1.38 | 68,228,711.0 | +4.25% |
| Aug, 2025 | $16.16 | $13.62 | $2.54 | 67,877,726.0 | +10.00% |
| Jul, 2025 | $14.87 | $13.19 | $1.68 | 84,646,672.0 | +1.31% |
| Jun, 2025 | $14.06 | $13.23 | $0.83 | 79,935,619.0 | -2.83% |
| May, 2025 | $14.20 | $12.10 | $2.10 | 139,791,497.0 | +11.71% |
| Apr, 2025 | $13.40 | $10.46 | $2.94 | 201,832,047.0 | -7.26% |
| Mar, 2025 | $15.03 | $12.57 | $2.46 | 260,306,946.0 | +7.07% |
| Feb, 2025 | $13.34 | $12.30 | $1.04 | 64,223,475.0 | +0.95% |
| Jan, 2025 | $12.96 | $11.57 | $1.39 | 57,510,090.0 | +7.59% |
Mitsubishi Ufj Financial Group Inc Adr Stock (MUFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.31 | $11.22 | $1.09 | 42,572,394.0 | -1.43% |
| Nov, 2024 | $12.11 | $10.65 | $1.46 | 34,597,858.0 | +12.57% |
| Oct, 2024 | $11.00 | $9.85 | $1.15 | 39,802,662.0 | +3.93% |
| Sep, 2024 | $10.87 | $10.01 | $0.86 | 41,985,023.0 | -3.32% |
| Aug, 2024 | $11.37 | $8.75 | $2.62 | 65,999,049.0 | -9.38% |
| Jul, 2024 | $11.72 | $10.82 | $0.90 | 38,242,326.0 | +7.59% |
| Jun, 2024 | $10.86 | $9.69 | $1.17 | 34,988,368.0 | +1.50% |
| May, 2024 | $10.64 | $9.76 | $0.88 | 53,772,467.0 | +6.93% |
| Apr, 2024 | $10.29 | $9.61 | $0.6838 | 54,862,340.0 | -2.74% |
| Mar, 2024 | $11.21 | $10.11 | $1.10 | 57,916,874.0 | -0.39% |
| Feb, 2024 | $10.32 | $9.21 | $1.11 | 66,279,283.0 | +9.84% |
| Jan, 2024 | $9.50 | $8.48 | $1.02 | 71,622,531.0 | +8.59% |
0.42%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):