Get the Stockscreener App
11.82
0.68%
0.075
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 January 06, 2025, is $11.82.
- Mitsubishi Ufj Financial Group Inc Adr all-time high stock price is $12.31, occurred on December 03, 2024.
- 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 255.87% to $11.82 now.
- The 52-week high stock price for MUFG is $12.31, representing a 4.10% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for MUFG is $8.68, indicating a -26.60% decrease from the current share price, occurred on January 17, 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $11.93 | $11.81 | $0.115 | 2,553,909.0 | +0.64% |
| Jan 03, 2025 | $11.93 | $11.66 | $0.27 | 3,049,676.0 | +0.77% |
| Jan 02, 2025 | $11.74 | $11.57 | $0.17 | 3,107,291.0 | -0.51% |
| Dec 31, 2024 | $11.82 | $11.69 | $0.13 | 2,486,202.0 | -0.17% |
| Dec 30, 2024 | $11.79 | $11.63 | $0.16 | 2,273,168.0 | +0.77% |
| Dec 27, 2024 | $11.65 | $11.57 | $0.085 | 2,137,917.0 | +0.09% |
| Dec 26, 2024 | $11.66 | $11.44 | $0.22 | 4,175,551.0 | +0.87% |
| Dec 24, 2024 | $11.54 | $11.47 | $0.07 | 1,341,271.0 | +0.35% |
| Dec 23, 2024 | $11.51 | $11.38 | $0.13 | 2,037,303.0 | +1.05% |
| Dec 20, 2024 | $11.47 | $11.22 | $0.25 | 4,764,269.0 | -1.04% |
| Dec 19, 2024 | $11.74 | $11.50 | $0.245 | 2,903,587.0 | -0.09% |
| Dec 18, 2024 | $11.86 | $11.51 | $0.3517 | 1,857,033.0 | -2.29% |
| Dec 17, 2024 | $11.87 | $11.73 | $0.1399 | 1,516,234.0 | -1.67% |
| Dec 16, 2024 | $12.03 | $11.96 | $0.07 | 1,544,616.0 | -0.91% |
| Dec 13, 2024 | $12.12 | $12.04 | $0.08 | 3,733,815.0 | -0.66% |
| Dec 12, 2024 | $12.24 | $12.06 | $0.185 | 2,488,874.0 | +0.25% |
| Dec 11, 2024 | $12.15 | $12.07 | $0.08 | 1,613,868.0 | +2.19% |
| Dec 10, 2024 | $11.95 | $11.87 | $0.08 | 960,706.0 | -0.42% |
| Dec 09, 2024 | $12.08 | $11.93 | $0.15 | 1,506,897.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $11.93 | $11.57 | $0.36 | 8,710,876.0 | +0.90% |
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% |
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):