Get the Stockscreener App
22.24
1.11%
-0.25
Pre-market:
22.36
0.12
+0.54%
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 August 10, 2026, is $22.24.
- Mitsubishi Ufj Financial Group Inc Adr all-time high stock price is $23.25, occurred on July 27, 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 569.32% to $22.24 now.
- The 52-week high stock price for MUFG is $23.25, representing a 4.54% increase from the current share price, occurred on July 27, 2026.
- The 52-week low stock price for MUFG is $13.62, indicating a -38.76% decrease from the current share price, occurred on August 04, 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 |
|---|---|---|---|---|---|
| Aug 10, 2026 | $22.24 | $22.07 | $0.17 | 1,867,513.0 | -1.11% |
| Aug 07, 2026 | $22.62 | $22.39 | $0.235 | 2,196,741.0 | -0.20% |
| Aug 06, 2026 | $22.70 | $22.48 | $0.22 | 2,308,151.0 | +0.51% |
| Aug 05, 2026 | $22.64 | $22.40 | $0.24 | 3,094,389.0 | +2.70% |
| Aug 04, 2026 | $22.07 | $21.81 | $0.26 | 4,700,585.0 | -2.93% |
| Aug 03, 2026 | $22.87 | $22.35 | $0.52 | 3,810,653.0 | +0.27% |
| Jul 31, 2026 | $22.65 | $22.35 | $0.30 | 4,479,259.0 | -0.31% |
| Jul 30, 2026 | $22.50 | $21.86 | $0.64 | 4,518,415.0 | +2.55% |
| Jul 29, 2026 | $22.42 | $21.94 | $0.48 | 3,884,992.0 | -2.18% |
| Jul 28, 2026 | $22.55 | $22.24 | $0.305 | 3,233,146.0 | -2.90% |
| Jul 27, 2026 | $23.25 | $22.87 | $0.3849 | 3,574,317.0 | +0.92% |
| Jul 24, 2026 | $23.08 | $22.89 | $0.1876 | 2,829,596.0 | +1.19% |
| Jul 23, 2026 | $22.68 | $22.52 | $0.165 | 3,818,350.0 | +0.94% |
| Jul 22, 2026 | $22.53 | $22.32 | $0.21 | 2,664,168.0 | +1.31% |
| Jul 21, 2026 | $22.21 | $21.89 | $0.32 | 2,312,828.0 | +3.32% |
| Jul 20, 2026 | $21.62 | $21.38 | $0.24 | 3,232,712.0 | +0.42% |
| Jul 17, 2026 | $21.55 | $21.19 | $0.36 | 5,060,482.0 | -3.66% |
| Jul 16, 2026 | $22.43 | $22.13 | $0.30 | 3,771,148.0 | -2.81% |
| Jul 15, 2026 | $22.83 | $22.57 | $0.2522 | 2,629,207.0 | +1.20% |
| Jul 14, 2026 | $22.77 | $22.27 | $0.505 | 5,124,397.0 | +2.55% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $22.87 | $21.81 | $1.06 | 19,845,545.0 | -0.85% |
| Jul, 2026 | $23.25 | $20.07 | $3.18 | 77,941,397.0 | +12.77% |
| Jun, 2026 | $21.18 | $18.73 | $2.44 | 65,829,740.0 | +6.31% |
| May, 2026 | $19.68 | $17.56 | $2.12 | 62,869,202.0 | +4.23% |
| Apr, 2026 | $18.64 | $16.98 | $1.66 | 65,545,811.0 | +5.77% |
| 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% |
0.31%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):