MUFG
Mits UFJ Fnl Sp-ADR (MUFG)
NYSE
$21.98+$0.33 (+1.54%)
Price as of Jul 13, 2026 7:56 PM EDT
  • $244.1B
    Market Cap
  • 63.56%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    +10.07%
    Low Price$19.81
    High Price$21.65
  • 3 Months
    +19.94%
    Low Price$17.22
    High Price$21.65
  • 1 Year
    +63.56%
    Low Price$13.29
    High Price$21.65
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
17.69
17.92
17.58
17.70
+4.30%
5,308,306
03/31/2026
16.43
16.97
16.43
16.97
+6.02%
4,186,025
03/31/2026
$0.31 Dividend
03/30/2026
16.18
16.26
15.94
16.01
-0.06%
3,175,501
03/27/2026
16.21
16.32
15.98
16.02
-1.74%
3,770,782
03/26/2026
16.32
16.55
16.26
16.30
-2.00%
2,770,749
03/25/2026
16.83
16.83
16.55
16.63
+1.44%
3,118,953
03/24/2026
16.19
16.52
16.19
16.40
+0.36%
3,538,656
03/23/2026
16.30
16.55
16.24
16.34
+1.28%
4,747,596
03/20/2026
16.61
16.61
16.07
16.13
-2.66%
4,903,628
03/19/2026
16.26
16.66
16.18
16.57
+1.08%
5,219,342
03/18/2026
16.43
16.60
16.38
16.40
-0.71%
2,710,880
03/17/2026
16.58
16.66
16.48
16.52
+0.66%
3,124,795
03/16/2026
16.38
16.50
16.30
16.41
+1.83%
4,241,408
03/13/2026
16.38
16.46
16.06
16.11
-0.18%
4,085,074
03/12/2026
16.25
16.32
15.99
16.14
-3.01%
5,322,828
03/11/2026
16.61
16.74
16.52
16.64
-2.75%
4,419,780
03/10/2026
17.13
17.45
17.02
17.11
+0.98%
5,523,949
03/09/2026
16.54
16.96
16.27
16.95
+1.41%
6,673,172
03/06/2026
16.67
16.80
16.53
16.71
-1.10%
4,428,150
03/05/2026
17.11
17.19
16.68
16.90
-2.10%
3,698,506
03/04/2026
17.06
17.30
17.06
17.26
+0.51%
3,540,960
03/03/2026
16.63
17.26
16.41
17.17
-3.21%
6,785,547
03/02/2026
17.41
17.82
17.26
17.74
-2.95%
6,267,024
02/27/2026
18.62
18.64
18.07
18.28
-1.64%
4,293,747
02/26/2026
18.47
18.66
18.44
18.59
+1.72%
4,933,304
02/25/2026
17.94
18.33
17.92
18.27
-0.43%
3,601,101
02/24/2026
18.12
18.39
18.02
18.35
-1.73%
3,432,826
02/23/2026
18.97
19.14
18.61
18.67
-1.65%
4,080,356
02/20/2026
18.59
18.99
18.37
18.99
+0.52%
2,540,130
02/19/2026
18.84
18.91
18.78
18.89
-0.21%
2,627,308