MUFG
Mits UFJ Fnl Sp-ADR (MUFG)
NYSE
$22.13+$0.09 (+0.39%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $248.5B
    Market Cap
  • 46.12%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    -0.36%
    Low Price$21.56
    High Price$23.10
  • 3 Months
    +13.73%
    Low Price$18.71
    High Price$23.10
  • 1 Year
    +46.12%
    Low Price$14.34
    High Price$23.10
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
22.10
22.19
21.96
22.04
+2.23%
1,897,981
08/20/2026
21.58
21.79
21.51
21.56
0.00%
2,533,510
08/19/2026
22.33
22.33
21.49
21.56
-5.11%
6,318,183
08/18/2026
22.95
22.97
22.65
22.72
-1.35%
2,031,096
08/17/2026
22.89
23.15
22.86
23.03
-0.13%
3,091,987
08/14/2026
23.20
23.24
22.96
23.06
-0.17%
2,678,100
08/13/2026
23.16
23.24
23.04
23.10
+1.49%
2,503,023
08/12/2026
22.82
22.86
22.72
22.76
+2.89%
2,292,590
08/11/2026
22.20
22.36
22.09
22.12
-0.54%
1,590,673
08/10/2026
22.14
22.24
22.07
22.24
-1.11%
1,869,743
08/07/2026
22.58
22.62
22.39
22.49
-0.13%
2,196,946
08/06/2026
22.69
22.70
22.48
22.52
+0.45%
2,412,462
08/05/2026
22.57
22.64
22.40
22.42
+2.70%
3,095,061
08/04/2026
22.07
22.07
21.81
21.83
-2.93%
4,701,716
08/03/2026
22.74
22.87
22.35
22.49
+0.18%
3,811,674
08/03/2026
$0.45 Earnings
07/31/2026
22.41
22.65
22.35
22.45
-0.22%
4,724,085
07/30/2026
21.88
22.50
21.86
22.50
+2.55%
4,518,753
07/29/2026
22.40
22.42
21.94
21.94
-2.18%
3,886,381
07/28/2026
22.31
22.55
22.24
22.43
-2.90%
3,233,693
07/27/2026
23.17
23.25
22.87
23.10
+0.92%
3,575,012
07/24/2026
23.00
23.08
22.89
22.89
+1.19%
2,830,485
07/23/2026
22.63
22.68
22.52
22.62
+0.94%
3,818,664
07/22/2026
22.32
22.53
22.32
22.41
+1.31%
2,666,365
07/21/2026
22.00
22.21
21.89
22.12
+3.32%
2,312,886
07/20/2026
21.45
21.62
21.38
21.41
+0.42%
3,232,761
07/17/2026
21.32
21.55
21.19
21.32
-3.66%
5,061,515
07/16/2026
22.37
22.43
22.13
22.13
-2.81%
3,772,433
07/15/2026
22.78
22.83
22.58
22.77
+1.20%
2,629,755
07/14/2026
22.31
22.78
22.27
22.50
+2.55%
5,126,007
07/13/2026
22.03
22.06
21.84
21.94
+1.34%
3,854,059
07/10/2026
21.48
21.73
21.48
21.65
+1.88%
2,149,372
07/09/2026
21.12
21.32
21.08
21.25
+0.81%
2,867,220
07/08/2026
21.08
21.24
20.91
21.08
-0.99%
4,246,411
07/07/2026
21.44
21.50
21.17
21.29
+0.57%
3,064,778
07/06/2026
20.95
21.21
20.95
21.17
+2.72%
4,090,558
07/02/2026
20.79
20.85
20.48
20.61
+1.68%
3,839,763
07/01/2026
20.07
20.33
20.07
20.27
+1.91%
2,709,748
06/30/2026
19.82
19.93
19.78
19.89
-0.45%
2,262,127
06/29/2026
19.95
20.04
19.86
19.98
-0.89%
2,102,775
06/26/2026
20.09
20.33
20.08
20.16
+0.70%
2,349,171
06/25/2026
20.09
20.22
19.94
20.02
+1.06%
2,989,243
06/24/2026
19.90
19.91
19.73
19.81
-1.78%
2,997,247
06/23/2026
20.20
20.32
20.03
20.17
-3.31%
3,274,762
06/22/2026
20.95
21.15
20.79
20.86
-1.04%
5,228,418
06/18/2026
21.14
21.18
21.02
21.08
+1.59%
3,642,679
06/17/2026
20.56
21.05
20.56
20.75
+2.22%
4,801,143
06/16/2026
20.32
20.36
20.22
20.30
+0.59%
3,007,840
06/15/2026
20.34
20.39
20.15
20.18
+0.10%
2,339,445
06/12/2026
19.92
20.16
19.90
20.16
+0.40%
3,447,824
06/11/2026
19.65
20.14
19.57
20.08
+2.08%
3,740,904
06/10/2026
19.92
20.01
19.67
19.67
-0.81%
3,196,040
06/09/2026
20.01
20.11
19.58
19.83
-0.45%
3,375,636
06/08/2026
20.04
20.13
19.90
19.92
+0.05%
2,345,514
06/05/2026
20.14
20.23
19.85
19.91
-0.70%
3,999,821
06/04/2026
19.82
20.18
19.82
20.05
+3.08%
2,733,177
06/03/2026
19.51
19.60
19.42
19.45
+1.46%
2,011,259
06/02/2026
19.04
19.24
19.02
19.17
+1.48%
2,106,231
06/01/2026
18.76
19.02
18.74
18.89
+0.96%
3,912,298
05/29/2026
18.85
18.87
18.69
18.71
-0.58%
4,020,865
05/28/2026
18.77
18.95
18.59
18.82
-0.84%
3,090,101
05/27/2026
19.11
19.11
18.89
18.98
-1.81%
3,254,471
05/26/2026
19.36
19.44
19.27
19.33
-0.36%
2,601,914
05/22/2026
19.45
19.57
19.34
19.40
+0.10%
3,150,218
05/21/2026
19.30
19.51
19.18
19.38
-1.12%
4,176,353
05/20/2026
19.33
19.63
19.30
19.60
+0.77%
3,309,393
05/19/2026
19.49
19.68
19.36
19.45
+1.35%
4,021,603
05/18/2026
19.19
19.24
18.97
19.19
+1.86%
3,573,497
05/15/2026
18.69
19.05
18.67
18.84
+1.95%
5,011,068
05/15/2026
$0.34 Earnings
05/14/2026
18.43
18.60
18.29
18.48
-0.70%
4,101,663
05/13/2026
18.43
18.80
18.43
18.61
+0.81%
4,110,866
05/12/2026
18.19
18.51
18.19
18.46
+1.48%
3,319,257
05/11/2026
18.22
18.34
18.18
18.19
+1.34%
2,376,383
05/08/2026
18.12
18.12
17.91
17.95
-0.28%
1,760,009
05/07/2026
18.32
18.35
17.99
18.00
-2.12%
3,206,618
05/06/2026
18.30
18.48
18.27
18.39
+3.55%
2,533,431
05/05/2026
17.68
17.89
17.68
17.76
+1.08%
1,745,100
05/04/2026
17.73
17.84
17.56
17.57
-0.68%
2,002,416
05/01/2026
17.79
17.88
17.68
17.69
-1.45%
1,513,168
04/30/2026
17.70
18.04
17.70
17.95
+2.92%
2,524,041
04/29/2026
17.53
17.57
17.38
17.44
-0.57%
2,053,214
04/28/2026
17.82
17.83
17.47
17.54
+0.57%
5,426,342
04/27/2026
17.51
17.62
17.40
17.44
+0.87%
1,958,810
04/24/2026
17.25
17.34
17.19
17.29
+0.41%
2,028,856
04/23/2026
17.32
17.43
17.06
17.22
-0.92%
2,650,399
04/22/2026
17.65
17.67
17.37
17.38
-0.86%
2,612,138
04/21/2026
18.00
18.00
17.50
17.53
-3.84%
4,576,345
04/20/2026
18.35
18.35
18.15
18.23
-1.51%
5,193,525
04/17/2026
18.35
18.65
18.35
18.51
+0.71%
4,359,755
04/16/2026
18.45
18.53
18.32
18.38
-0.38%
1,861,079
04/15/2026
18.34
18.48
18.33
18.45
+1.54%
2,520,228
04/14/2026
18.09
18.22
18.06
18.17
-0.33%
1,849,104
04/13/2026
17.92
18.25
17.89
18.23
+1.00%
2,821,341
04/10/2026
18.06
18.12
17.98
18.05
-0.55%
2,487,436
04/09/2026
17.90
18.26
17.81
18.15
-1.52%
2,965,747
04/08/2026
18.51
18.60
18.31
18.43
+4.48%
2,881,610
04/07/2026
17.49
17.66
17.30
17.64
+0.34%
3,324,005
04/06/2026
17.51
17.66
17.49
17.58
+0.57%
3,285,468
04/02/2026
16.98
17.56
16.98
17.48
-1.24%
3,496,698