NYSE - Delayed Quote USD

Mitsubishi UFJ Financial Group, Inc. (MUFG)

13.61

-0.12

(-0.87%)

At close: June 13 at 4:00:02 PM EDT

13.62

+0.01

+(0.07%)

After hours: June 13 at 6:40:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	13.50	13.69	13.42	13.61	13.61	3,460,200
Jun 12, 2025	13.73	13.80	13.56	13.73	13.73	2,911,100
Jun 11, 2025	13.61	13.73	13.54	13.56	13.56	3,705,500
Jun 10, 2025	13.64	13.70	13.54	13.58	13.58	3,849,200
Jun 9, 2025	13.85	13.87	13.76	13.81	13.81	3,634,900
Jun 6, 2025	13.75	13.88	13.75	13.84	13.84	4,089,600
Jun 5, 2025	13.81	13.84	13.70	13.78	13.78	4,918,700
Jun 4, 2025	13.76	13.93	13.76	13.77	13.77	4,316,200
Jun 3, 2025	13.85	14.01	13.85	13.89	13.89	5,721,700
Jun 2, 2025	13.98	14.06	13.87	14.06	14.06	6,140,700
May 30, 2025	13.97	14.17	13.91	14.12	14.12	9,539,500
May 29, 2025	13.79	13.88	13.67	13.72	13.72	5,269,200
May 28, 2025	13.62	13.82	13.62	13.70	13.70	6,902,500
May 27, 2025	13.88	14.20	13.82	14.14	14.14	9,047,700
May 23, 2025	13.36	13.59	13.34	13.54	13.54	9,060,500
May 22, 2025	13.64	13.74	13.53	13.66	13.66	8,648,600
May 21, 2025	13.80	13.91	13.73	13.81	13.81	8,140,000
May 20, 2025	13.75	13.83	13.63	13.71	13.71	6,404,300
May 19, 2025	13.62	13.79	13.59	13.75	13.75	5,598,100
May 16, 2025	13.47	13.57	13.42	13.54	13.54	6,938,400
May 15, 2025	13.28	13.50	13.25	13.46	13.46	7,273,900
May 14, 2025	13.26	13.33	13.10	13.20	13.20	8,600,500
May 13, 2025	12.94	13.11	12.89	13.02	13.02	6,416,900
May 12, 2025	12.75	13.07	12.75	12.94	12.94	11,373,600
May 9, 2025	12.57	12.58	12.47	12.53	12.53	4,671,700
May 8, 2025	12.33	12.44	12.31	12.31	12.31	5,486,000
May 7, 2025	12.24	12.34	12.24	12.26	12.26	3,338,500
May 6, 2025	12.33	12.42	12.30	12.36	12.36	2,938,600
May 5, 2025	12.34	12.47	12.32	12.36	12.36	3,339,300
May 2, 2025	12.13	12.35	12.10	12.30	12.30	4,860,900
May 1, 2025	12.49	12.49	12.36	12.37	12.37	6,124,000
Apr 30, 2025	12.56	12.66	12.43	12.64	12.64	7,369,300
Apr 29, 2025	12.62	12.76	12.61	12.71	12.71	5,351,200
Apr 28, 2025	12.47	12.63	12.45	12.59	12.59	4,643,600
Apr 25, 2025	12.13	12.29	12.12	12.27	12.27	3,700,900
Apr 24, 2025	12.17	12.27	12.08	12.25	12.25	5,937,100
Apr 23, 2025	12.09	12.19	12.03	12.08	12.08	8,220,900
Apr 22, 2025	11.82	11.95	11.78	11.91	11.91	6,823,600
Apr 21, 2025	11.76	11.80	11.58	11.71	11.71	5,815,800
Apr 17, 2025	11.79	12.01	11.79	11.87	11.87	4,910,500
Apr 16, 2025	11.60	11.70	11.50	11.57	11.57	6,245,700
Apr 15, 2025	11.86	12.04	11.84	11.88	11.88	5,002,100
Apr 14, 2025	11.61	11.73	11.53	11.66	11.66	8,637,100
Apr 11, 2025	11.30	11.64	11.28	11.59	11.59	11,887,000
Apr 10, 2025	11.45	11.50	10.89	11.10	11.10	14,228,300
Apr 9, 2025	10.71	11.96	10.66	11.84	11.84	16,014,800
Apr 8, 2025	11.48	11.62	10.68	10.79	10.79	17,367,800
Apr 7, 2025	10.59	11.40	10.46	10.82	10.82	15,680,400
Apr 4, 2025	10.95	11.34	10.88	11.06	11.06	21,739,200
Apr 3, 2025	12.11	12.40	12.07	12.10	12.10	11,757,100
Apr 2, 2025	13.07	13.25	13.01	13.22	13.22	11,022,700
Apr 1, 2025	13.32	13.40	13.21	13.30	13.30	9,157,300
Mar 31, 2025	13.50	13.66	13.39	13.63	13.63	10,015,500
Mar 28, 2025	14.10	14.14	13.96	13.98	13.98	10,899,300
Mar 27, 2025	14.48	14.56	14.37	14.44	14.44	7,611,000
Mar 26, 2025	14.43	14.51	14.34	14.37	14.37	10,283,900
Mar 25, 2025	14.52	14.70	14.49	14.65	14.65	5,761,900
Mar 24, 2025	14.73	14.76	14.60	14.63	14.63	14,556,600
Mar 21, 2025	14.79	15.03	14.72	14.98	14.98	54,976,700
Mar 20, 2025	14.21	14.38	14.15	14.33	14.33	6,928,000
Mar 19, 2025	14.12	14.44	14.10	14.30	14.30	18,264,800
Mar 18, 2025	14.11	14.36	14.03	14.28	14.28	34,030,000
Mar 17, 2025	13.74	13.97	13.73	13.86	13.86	22,614,400
Mar 14, 2025	13.48	13.71	13.45	13.66	13.66	17,671,100
Mar 13, 2025	13.19	13.30	13.17	13.17	13.17	5,135,400
Mar 12, 2025	13.03	13.15	12.93	13.08	13.08	4,061,700
Mar 11, 2025	12.71	12.85	12.57	12.76	12.76	5,909,600
Mar 10, 2025	12.93	12.94	12.64	12.72	12.72	4,340,900
Mar 7, 2025	12.95	13.04	12.80	13.02	13.02	3,881,000
Mar 6, 2025	13.06	13.11	12.95	12.97	12.97	4,020,500
Mar 5, 2025	12.87	13.05	12.87	13.03	13.03	3,599,700
Mar 4, 2025	12.80	12.87	12.47	12.74	12.74	9,231,500
Mar 3, 2025	12.96	13.08	12.79	12.84	12.84	4,990,600
Feb 28, 2025	12.64	12.80	12.61	12.73	12.73	3,879,200
Feb 27, 2025	12.93	13.08	12.85	13.00	13.00	6,404,100
Feb 26, 2025	12.84	12.92	12.80	12.83	12.83	2,253,000
Feb 25, 2025	13.06	13.08	12.78	12.87	12.87	6,201,700
Feb 24, 2025	12.68	12.73	12.40	12.57	12.57	4,346,900
Feb 21, 2025	12.97	12.97	12.64	12.64	12.64	3,133,800
Feb 20, 2025	13.21	13.21	12.95	13.02	13.02	2,977,400
Feb 19, 2025	13.21	13.23	13.06	13.13	13.13	2,725,300
Feb 18, 2025	13.23	13.34	13.22	13.32	13.32	2,981,800
Feb 14, 2025	12.71	12.86	12.69	12.81	12.81	2,101,200
Feb 13, 2025	12.56	12.60	12.49	12.59	12.59	3,051,500
Feb 12, 2025	12.38	12.41	12.31	12.35	12.35	3,097,200
Feb 11, 2025	12.31	12.46	12.31	12.42	12.42	2,146,400
Feb 10, 2025	12.49	12.51	12.34	12.39	12.39	2,652,200
Feb 7, 2025	12.61	12.64	12.50	12.54	12.54	4,615,000
Feb 6, 2025	12.59	12.70	12.55	12.67	12.67	2,946,400
Feb 5, 2025	12.60	12.67	12.55	12.65	12.65	1,824,200
Feb 4, 2025	12.58	12.70	12.46	12.49	12.49	3,230,300
Feb 3, 2025	12.39	12.51	12.31	12.49	12.49	3,756,000
Jan 31, 2025	12.79	12.79	12.59	12.61	12.61	3,488,000
Jan 30, 2025	12.80	12.82	12.67	12.75	12.75	2,289,500
Jan 29, 2025	12.73	12.79	12.67	12.74	12.74	2,570,600
Jan 28, 2025	12.80	12.96	12.76	12.84	12.84	3,644,000
Jan 27, 2025	12.35	12.46	12.32	12.45	12.45	2,709,100
Jan 24, 2025	12.26	12.33	12.22	12.30	12.30	2,402,400
Jan 23, 2025	12.17	12.24	12.13	12.24	12.24	2,495,800
Jan 22, 2025	12.24	12.29	12.11	12.12	12.12	2,974,700
Jan 21, 2025	12.36	12.56	12.32	12.54	12.54	3,628,600
Jan 17, 2025	12.00	12.08	11.98	12.05	12.05	1,969,900
Jan 16, 2025	12.11	12.16	12.03	12.08	12.08	2,898,400
Jan 15, 2025	12.15	12.25	12.14	12.24	12.24	2,565,000
Jan 14, 2025	11.76	11.85	11.74	11.82	11.82	3,271,700
Jan 13, 2025	11.74	11.89	11.73	11.88	11.88	2,963,400
Jan 10, 2025	11.99	12.02	11.79	11.79	11.79	2,970,800
Jan 8, 2025	12.09	12.12	12.02	12.08	12.08	2,330,300
Jan 7, 2025	12.15	12.20	12.03	12.12	12.12	3,588,300
Jan 6, 2025	11.84	11.93	11.82	11.82	11.82	2,636,500
Jan 3, 2025	11.89	11.93	11.66	11.75	11.75	3,049,700
Jan 2, 2025	11.74	11.74	11.57	11.66	11.66	3,107,500
Dec 31, 2024	11.73	11.82	11.69	11.72	11.72	2,486,300
Dec 30, 2024	11.67	11.79	11.63	11.74	11.74	2,273,200
Dec 27, 2024	11.64	11.66	11.57	11.65	11.65	2,137,900
Dec 26, 2024	11.46	11.66	11.44	11.64	11.64	4,175,600
Dec 24, 2024	11.51	11.54	11.47	11.54	11.54	1,341,300
Dec 23, 2024	11.46	11.51	11.38	11.50	11.50	2,072,500
Dec 20, 2024	11.24	11.47	11.22	11.38	11.38	4,767,300
Dec 19, 2024	11.71	11.75	11.50	11.50	11.50	2,915,400
Dec 18, 2024	11.80	11.86	11.51	11.51	11.51	1,898,300
Dec 17, 2024	11.85	11.87	11.73	11.78	11.78	1,516,600
Dec 16, 2024	11.97	12.03	11.96	11.98	11.98	1,545,600
Dec 13, 2024	12.07	12.12	12.04	12.09	12.09	3,733,800
Dec 12, 2024	12.06	12.25	12.06	12.17	12.17	2,490,900
Dec 11, 2024	12.12	12.15	12.07	12.14	12.14	1,629,100
Dec 10, 2024	11.90	11.95	11.87	11.88	11.88	962,700
Dec 9, 2024	12.01	12.08	11.93	11.93	11.93	1,508,100
Dec 6, 2024	12.09	12.11	12.03	12.04	12.04	1,186,500
Dec 5, 2024	12.10	12.17	12.07	12.08	12.08	2,035,900
Dec 4, 2024	12.05	12.07	12.01	12.02	12.02	1,333,400
Dec 3, 2024	12.31	12.31	12.15	12.23	12.23	1,540,700
Dec 2, 2024	12.18	12.20	12.07	12.15	12.15	2,203,700
Nov 29, 2024	11.93	11.93	11.82	11.91	11.91	821,000
Nov 27, 2024	11.63	11.68	11.58	11.58	11.58	1,771,000
Nov 26, 2024	11.65	11.66	11.58	11.62	11.62	1,376,500
Nov 25, 2024	11.83	11.92	11.81	11.81	11.81	1,646,600
Nov 22, 2024	11.79	11.84	11.77	11.82	11.82	1,346,400
Nov 21, 2024	11.68	11.79	11.68	11.72	11.72	1,008,000
Nov 20, 2024	11.65	11.68	11.61	11.67	11.67	1,253,600
Nov 19, 2024	11.77	11.88	11.75	11.86	11.86	1,039,900
Nov 18, 2024	11.66	11.81	11.65	11.75	11.75	1,390,100
Nov 15, 2024	11.71	11.76	11.63	11.68	11.68	3,821,500
Nov 14, 2024	12.00	12.11	11.86	12.07	12.07	3,651,400
Nov 13, 2024	11.59	11.61	11.46	11.50	11.50	1,569,000
Nov 12, 2024	11.65	11.66	11.50	11.57	11.57	1,349,400
Nov 11, 2024	11.53	11.70	11.51	11.60	11.60	1,543,100
Nov 8, 2024	11.50	11.56	11.46	11.53	11.53	1,515,400
Nov 7, 2024	11.51	11.57	11.47	11.51	11.51	1,918,200
Nov 6, 2024	11.16	11.45	11.16	11.45	11.45	2,823,900
Nov 5, 2024	10.65	10.84	10.65	10.81	10.81	1,522,700
Nov 4, 2024	10.68	10.76	10.67	10.69	10.69	2,216,900
Nov 1, 2024	10.69	10.73	10.66	10.66	10.66	1,284,700
Oct 31, 2024	10.58	10.63	10.52	10.58	10.58	1,640,500
Oct 30, 2024	10.63	10.66	10.55	10.56	10.56	1,066,200
Oct 29, 2024	10.45	10.58	10.45	10.50	10.50	1,496,000
Oct 28, 2024	10.25	10.32	10.24	10.29	10.29	1,722,700
Oct 25, 2024	10.28	10.32	10.20	10.22	10.22	1,084,300
Oct 24, 2024	10.24	10.31	10.22	10.30	10.30	1,246,700
Oct 23, 2024	10.20	10.29	10.15	10.20	10.20	1,690,300
Oct 22, 2024	10.60	10.63	10.55	10.59	10.59	1,234,800
Oct 21, 2024	10.81	10.81	10.65	10.69	10.69	1,173,500
Oct 18, 2024	10.98	11.00	10.90	10.99	10.99	1,531,800
Oct 17, 2024	10.88	10.96	10.83	10.84	10.84	1,511,300
Oct 16, 2024	10.68	10.76	10.68	10.73	10.73	1,134,700
Oct 15, 2024	10.65	10.67	10.53	10.53	10.53	1,247,400
Oct 14, 2024	10.61	10.76	10.61	10.68	10.68	1,388,700
Oct 11, 2024	10.45	10.69	10.42	10.66	10.66	1,967,700
Oct 10, 2024	10.26	10.35	10.23	10.33	10.33	1,332,500
Oct 9, 2024	10.14	10.22	10.10	10.20	10.20	1,830,100
Oct 8, 2024	10.26	10.30	9.87	10.26	10.26	1,898,200
Oct 7, 2024	10.33	10.42	10.32	10.37	10.37	2,128,100
Oct 4, 2024	10.15	10.37	10.15	10.37	10.37	4,073,800
Oct 3, 2024	9.90	9.96	9.85	9.95	9.95	1,807,100
Oct 2, 2024	9.99	10.13	9.99	10.07	10.07	2,150,900
Oct 1, 2024	10.25	10.29	10.18	10.20	10.20	3,411,800
Sep 30, 2024	10.21	10.23	10.15	10.18	10.18	1,794,100
Sep 27, 2024	10.20	10.28	10.10	10.13	10.13	1,929,700
Sep 26, 2024	10.30	10.46	10.26	10.41	10.41	1,245,600
Sep 25, 2024	10.13	10.13	10.05	10.09	10.09	1,429,400
Sep 24, 2024	10.42	10.42	10.35	10.36	10.36	1,281,200
Sep 23, 2024	10.47	10.54	10.46	10.49	10.49	1,274,000
Sep 20, 2024	10.45	10.48	10.35	10.44	10.44	2,723,800
Sep 19, 2024	10.28	10.35	10.25	10.33	10.33	1,885,300
Sep 18, 2024	10.10	10.25	10.04	10.11	10.11	2,364,000
Sep 17, 2024	10.12	10.22	10.12	10.18	10.18	3,228,900
Sep 16, 2024	10.37	10.50	10.37	10.44	10.44	1,843,800
Sep 13, 2024	10.34	10.41	10.34	10.37	10.37	1,180,500
Sep 12, 2024	10.27	10.36	10.21	10.30	10.30	2,730,900
Sep 11, 2024	10.16	10.25	10.05	10.25	10.25	2,256,700
Sep 10, 2024	10.20	10.21	10.01	10.12	10.12	2,284,500
Sep 9, 2024	10.12	10.26	10.12	10.21	10.21	2,678,700
Sep 6, 2024	10.37	10.40	10.11	10.12	10.12	2,906,000
Sep 5, 2024	10.36	10.45	10.34	10.39	10.39	1,937,000
Sep 4, 2024	10.43	10.51	10.40	10.42	10.42	2,115,000
Sep 3, 2024	10.85	10.87	10.72	10.76	10.76	2,901,700
Aug 30, 2024	10.53	10.57	10.51	10.53	10.53	1,227,200
Aug 29, 2024	10.45	10.58	10.45	10.49	10.49	1,790,200
Aug 28, 2024	10.37	10.44	10.34	10.40	10.40	2,121,200
Aug 27, 2024	10.45	10.49	10.31	10.32	10.32	9,886,400
Aug 26, 2024	10.45	10.50	10.42	10.44	10.44	1,601,600
Aug 23, 2024	10.51	10.65	10.49	10.63	10.63	2,380,400
Aug 22, 2024	10.40	10.48	10.39	10.43	10.43	2,726,200
Aug 21, 2024	10.52	10.56	10.47	10.55	10.55	1,427,800
Aug 20, 2024	10.52	10.55	10.45	10.50	10.50	1,317,800
Aug 19, 2024	10.54	10.63	10.54	10.62	10.62	2,115,900
Aug 16, 2024	10.39	10.47	10.39	10.44	10.44	1,768,900
Aug 15, 2024	10.40	10.46	10.37	10.39	10.39	2,217,100
Aug 14, 2024	9.86	9.93	9.85	9.91	9.91	1,387,600
Aug 13, 2024	9.77	9.82	9.76	9.80	9.80	1,451,300
Aug 12, 2024	9.65	9.68	9.60	9.61	9.61	1,466,100
Aug 9, 2024	9.59	9.63	9.54	9.60	9.60	1,773,100
Aug 8, 2024	9.51	9.63	9.51	9.56	9.56	2,796,400
Aug 7, 2024	10.03	10.03	9.39	9.39	9.39	4,552,000
Aug 6, 2024	9.07	9.36	8.91	9.27	9.27	7,318,800
Aug 5, 2024	8.81	9.70	8.75	9.50	9.50	7,257,900
Aug 2, 2024	9.87	10.09	9.77	9.82	9.82	4,068,500
Aug 1, 2024	11.37	11.37	10.96	11.05	11.05	3,425,300
Jul 31, 2024	11.71	11.72	11.51	11.62	11.62	2,560,000
Jul 30, 2024	10.93	11.04	10.92	11.03	11.03	1,827,300
Jul 29, 2024	11.09	11.13	11.06	11.08	11.08	1,357,300
Jul 26, 2024	11.10	11.16	11.08	11.13	11.13	1,291,000
Jul 25, 2024	10.95	11.12	10.87	11.04	11.04	4,568,800
Jul 24, 2024	11.33	11.35	11.21	11.21	11.21	1,289,300
Jul 23, 2024	11.33	11.42	11.33	11.41	11.41	3,081,100
Jul 22, 2024	11.23	11.30	11.21	11.28	11.28	1,750,600
Jul 19, 2024	11.31	11.40	11.24	11.24	11.24	2,140,800
Jul 18, 2024	11.41	11.49	11.32	11.35	11.35	2,528,300
Jul 17, 2024	11.22	11.28	11.21	11.24	11.24	1,099,200
Jul 16, 2024	11.20	11.34	11.20	11.33	11.33	1,106,000
Jul 15, 2024	11.12	11.14	11.05	11.08	11.08	1,303,100
Jul 12, 2024	11.05	11.12	11.02	11.07	11.07	1,201,000
Jul 11, 2024	11.22	11.22	11.09	11.09	11.09	1,326,300
Jul 10, 2024	11.17	11.22	11.16	11.19	11.19	1,036,500
Jul 9, 2024	11.01	11.08	10.98	11.06	11.06	1,579,200
Jul 8, 2024	11.18	11.25	11.18	11.20	11.20	1,310,000
Jul 5, 2024	11.32	11.34	11.24	11.29	11.29	1,157,500
Jul 3, 2024	11.12	11.22	11.12	11.16	11.16	839,100
Jul 2, 2024	11.20	11.25	11.14	11.25	11.25	2,291,300
Jul 1, 2024	10.82	10.93	10.82	10.90	10.90	2,009,900
Jun 28, 2024	10.74	10.86	10.74	10.80	10.80	3,869,600
Jun 27, 2024	10.38	10.43	10.32	10.40	10.40	1,302,900
Jun 26, 2024	10.24	10.31	10.21	10.31	10.31	1,733,200
Jun 25, 2024	10.27	10.28	10.20	10.25	10.25	2,094,000
Jun 24, 2024	9.90	9.99	9.88	9.94	9.94	1,548,600
Jun 21, 2024	9.76	9.76	9.69	9.69	9.69	1,706,800
Jun 20, 2024	9.73	9.82	9.72	9.79	9.79	1,694,600
Jun 18, 2024	9.82	9.90	9.82	9.83	9.83	1,489,000
Jun 17, 2024	9.88	9.95	9.85	9.93	9.93	1,835,700
Jun 14, 2024	9.97	10.03	9.94	10.02	10.02	1,447,300

SMFG Sumitomo Mitsui Financial Group, Inc.

15.07

-0.59%

BBVA Banco Bilbao Vizcaya Argentaria, S.A.

15.08

-1.50%

BCS Barclays PLC

17.38

-2.14%

HSBC HSBC Holdings plc

59.18

-1.65%

SAN Banco Santander, S.A.

7.95

-1.73%

JPM-PD JPMorgan Chase & Co.

24.09

-0.39%

ING ING Groep N.V.

20.80

-1.75%

UBS UBS Group AG

31.98

-2.11%

BK The Bank of New York Mellon Corporation

88.60

-1.24%

8316.T Sumitomo Mitsui Financial Group, Inc.

3,570.00

-1.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mitsubishi UFJ Financial Group, Inc. (MUFG)

Related Tickers