Skip to main content
MUFG logo

Mitsubishi UFJ Financial Group, Inc.

MUFGNYSEFinancialsBanks - Diversified

$21.88Today:- (-)1Y +45.73%

As of Oct 16, 2026 close

Market cap
$247.16B
P/E (TTM)
17.83
Forward P/E
15.58
Dividend yield
1.16%
52-week range
$14.72$24.26
Volume (live)
-
Avg. volume (3M)
2.93M

Mitsubishi UFJ Financial Group (MUFG) Historical Stock Prices

Analyze Mitsubishi UFJ Financial Group (MUFG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mitsubishi UFJ Financial Group (MUFG) Interactive Price Chart

Interactive historical price chart showing Mitsubishi UFJ Financial Group stock price movements and trends across multiple time periods.

Loading chart...

MUFG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MUFG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.1322.2521.8121.8821.882.76M
Oct 15, 202621.6821.9121.6121.8621.862.92M
Oct 14, 202621.9622.0221.8221.8821.883.19M
Oct 13, 202622.5722.6822.3922.4022.403.45M
Oct 12, 202622.2222.5522.1722.3522.352.41M
Oct 9, 202621.9522.3921.9222.3822.382.47M
Oct 8, 202622.2522.4822.1522.4822.484.01M
Oct 7, 202622.7422.7622.4622.6522.652.80M
Oct 6, 202623.1623.2923.1623.2023.201.76M
Oct 5, 202622.9223.1122.8822.9722.972.39M
Oct 2, 202622.6222.8222.5622.8222.822.99M
Oct 1, 202622.5922.6622.2022.6222.624.88M
Sep 30, 202623.5123.5923.0623.0723.072.70M
Sep 29, 202623.0523.1622.9323.1323.132.43M
Sep 28, 202623.5023.5923.3323.3723.372.25M
Sep 25, 202623.4123.5723.0323.4823.482.88M
Sep 24, 202622.4822.6422.4122.5722.573.03M
Sep 23, 202622.8823.0122.7722.8222.822.53M
Sep 22, 202623.3223.3823.0123.0923.093.00M
Sep 21, 202623.3623.4623.2723.4223.422.02M
Sep 18, 202622.9423.1822.7923.1323.132.29M
Sep 17, 202623.5423.6323.3823.5023.502.66M
Sep 16, 202623.6723.6822.9123.1823.184.46M
Sep 15, 202623.6823.7323.4923.7123.712.44M
Sep 14, 202623.9123.9823.7323.8923.893.88M
Sep 11, 202623.9023.9823.7323.8923.893.41M
Sep 10, 202623.5323.5523.2623.2923.292.87M
Sep 9, 202623.3923.3923.1423.1423.142.62M
Sep 8, 202623.9723.9723.6023.6023.602.82M
Sep 4, 202624.0224.1824.0224.0924.093.70M
Sep 3, 202624.0324.2624.0124.1324.133.73M
Sep 2, 202623.0923.4623.0723.4223.422.92M
Sep 1, 202622.8623.1022.7922.8322.832.22M
Aug 31, 202622.9323.0522.7122.7522.752.48M
Aug 28, 202622.9523.0022.8222.9022.902.69M
Aug 27, 202622.6522.6522.3022.4422.442.12M
Aug 26, 202622.4622.5622.4022.4422.441.94M
Aug 25, 202622.1022.2522.0322.2322.231.40M
Aug 24, 202621.8722.0021.8121.9621.962.12M
Aug 21, 202622.1022.1921.9522.0422.041.89M
Aug 20, 202621.5821.7921.5121.5621.562.53M
Aug 19, 202622.3322.3321.4921.5621.566.31M
Aug 18, 202622.9522.9722.6522.7222.722.03M
Aug 17, 202622.8923.1422.8623.0323.033.02M
Aug 14, 202623.2023.2422.9623.0623.062.68M
Aug 13, 202623.1623.2323.0423.1023.102.50M
Aug 12, 202622.8222.8622.7222.7622.762.29M
Aug 11, 202622.2022.3622.0922.1222.121.59M
Aug 10, 202622.1422.2422.0722.2422.241.84M
Aug 7, 202622.5822.6222.3922.4922.492.20M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.