MUFG - MITSUBISHI UFJ FINANCIAL GROUP INC
18.46
0.270 1.463%
Share volume: 3,319,201
Last Updated: 05-12-2026
Banking/Misc. Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$18.19
0.27
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $18.19 | $18.19 | $18.51 | $18.51 | $18.19 | $18.19 | $18.46 | $18.46 | 3,319,201 | $3,319,201.00 |
| 05-11-2026 | $18.22 | $18.22 | $18.34 | $18.34 | $18.18 | $18.18 | $18.19 | $18.19 | 2,376,394 | $2,376,394.00 |
| 05-08-2026 | $18.12 | $18.12 | $18.12 | $18.12 | $17.91 | $17.91 | $17.95 | $17.95 | 1,760,009 | $1,760,009.00 |
| 05-07-2026 | $18.32 | $18.32 | $18.35 | $18.35 | $17.99 | $17.99 | $18.00 | $18.00 | 3,206,618 | $3,206,618.00 |
| 05-06-2026 | $18.30 | $18.30 | $18.48 | $18.48 | $18.27 | $18.27 | $18.39 | $18.39 | 2,533,431 | $2,533,431.00 |
| 05-05-2026 | $17.68 | $17.68 | $17.89 | $17.89 | $17.68 | $17.68 | $17.76 | $17.76 | 1,745,100 | $1,745,100.00 |
| 05-04-2026 | $17.73 | $17.73 | $17.84 | $17.84 | $17.56 | $17.56 | $17.57 | $17.57 | 2,003,570 | $2,003,570.00 |
| 05-01-2026 | $17.79 | $17.79 | $17.88 | $17.88 | $17.68 | $17.68 | $17.69 | $17.69 | 1,513,168 | $1,513,168.00 |
| 04-30-2026 | $17.70 | $17.70 | $18.04 | $18.04 | $17.70 | $17.70 | $17.95 | $17.95 | 2,524,041 | $2,524,041.00 |
| 04-29-2026 | $17.53 | $17.53 | $17.57 | $17.57 | $17.38 | $17.38 | $17.44 | $17.44 | 2,053,163 | $2,053,163.00 |