Get the Stockscreener App
15.42
1.47%
-0.23
After Hours:
15.68
0.26
+1.69%
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 October 02, 2025, is $15.42.
- Mitsubishi Ufj Financial Group Inc Adr all-time high stock price is $16.23, occurred on September 23, 2025.
- 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 364.07% to $15.42 now.
- The 52-week high stock price for MUFG is $16.23, representing a 5.29% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for MUFG is $9.867, indicating a -36.01% decrease from the current share price, occurred on October 08, 2024.
- The closing price of Mitsubishi Ufj Financial Group Inc Adr (MUFG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 02, 2025 | $15.50 | $15.33 | $0.1738 | 2,630,628.0 | -1.47% |
| Oct 01, 2025 | $15.92 | $15.63 | $0.29 | 3,261,626.0 | -1.82% |
| Sep 30, 2025 | $16.09 | $15.80 | $0.29 | 4,437,975.0 | +0.25% |
| Sep 29, 2025 | $15.95 | $15.84 | $0.11 | 2,947,285.0 | -0.87% |
| Sep 26, 2025 | $16.09 | $15.98 | $0.105 | 1,905,494.0 | +0.94% |
| Sep 25, 2025 | $15.95 | $15.80 | $0.15 | 1,678,028.0 | -0.31% |
| Sep 24, 2025 | $16.01 | $15.88 | $0.125 | 1,718,002.0 | -0.44% |
| Sep 23, 2025 | $16.23 | $16.01 | $0.225 | 1,785,086.0 | -0.25% |
| Sep 22, 2025 | $16.08 | $15.96 | $0.12 | 2,223,543.0 | +1.26% |
| Sep 19, 2025 | $15.90 | $15.79 | $0.11 | 3,149,131.0 | +1.47% |
| Sep 18, 2025 | $15.65 | $15.51 | $0.14 | 3,010,597.0 | +0.13% |
| Sep 17, 2025 | $15.69 | $15.51 | $0.1799 | 3,634,851.0 | +0.52% |
| Sep 16, 2025 | $15.71 | $15.46 | $0.25 | 2,914,121.0 | -0.96% |
| Sep 15, 2025 | $15.70 | $15.61 | $0.0865 | 2,391,613.0 | +0.64% |
| Sep 12, 2025 | $15.64 | $15.51 | $0.13 | 2,175,183.0 | -0.51% |
| Sep 11, 2025 | $15.69 | $15.57 | $0.12 | 2,166,922.0 | -0.57% |
| Sep 10, 2025 | $15.88 | $15.73 | $0.145 | 3,681,188.0 | +1.16% |
| Sep 09, 2025 | $15.67 | $15.37 | $0.30 | 6,793,719.0 | -0.19% |
| Sep 08, 2025 | $15.59 | $15.43 | $0.16 | 4,441,477.0 | +2.10% |
| Sep 05, 2025 | $15.50 | $15.23 | $0.27 | 4,512,489.0 | -0.72% |
| Sep 04, 2025 | $15.38 | $15.19 | $0.195 | 4,316,621.0 | +2.47% |
| Sep 03, 2025 | $15.01 | $14.86 | $0.15 | 4,827,131.0 | -2.02% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $15.92 | $15.33 | $0.59 | 8,522,882.0 | -3.26% |
| 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% |
Mitsubishi Ufj Financial Group Inc Adr Stock (MUFG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.82 | $8.19 | $0.63 | 59,561,701.0 | +0.23% |
| Nov, 2023 | $8.85 | $7.89 | $0.96 | 75,144,694.0 | +2.26% |
| Oct, 2023 | $8.60 | $8.03 | $0.565 | 75,103,304.0 | -1.06% |
| Sep, 2023 | $9.04 | $8.03 | $1.01 | 64,708,828.0 | +7.06% |
| Aug, 2023 | $8.06 | $7.38 | $0.68 | 51,186,910.0 | -1.73% |
| Jul, 2023 | $8.19 | $7.32 | $0.87 | 63,975,869.0 | +9.50% |
| Jun, 2023 | $7.43 | $6.83 | $0.60 | 57,838,278.0 | +11.50% |
| May, 2023 | $6.96 | $5.99 | $0.97 | 95,088,382.0 | +5.25% |
| Apr, 2023 | $6.70 | $6.18 | $0.515 | 65,125,185.0 | -1.72% |
| Mar, 2023 | $7.31 | $6.05 | $1.26 | 161,875,088.0 | -10.38% |
| Feb, 2023 | $7.45 | $6.83 | $0.6153 | 84,970,072.0 | -3.26% |
| Jan, 2023 | $7.71 | $6.68 | $1.03 | 135,464,174.0 | +10.49% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):