Mitsubishi UFJ Financial Group, Inc. Common Stock (MUFG)

Historical Prices For Mitsubishi UFJ Financial Group, Inc. Common Stock (MUFG)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	15.15	15.32	15.09	15.32	3,519,345	15.32
8/29/2025	15.25	15.32	15.20	15.29	2,753,780	15.29
8/28/2025	15.40	15.43	15.36	15.40	2,944,261	15.40
8/27/2025	15.22	15.31	15.16	15.28	3,607,763	15.28
8/26/2025	15.39	15.55	15.34	15.54	2,810,759	15.54
8/25/2025	15.50	15.57	15.47	15.47	2,735,143	15.47
8/22/2025	15.43	15.63	15.41	15.60	3,584,416	15.60
8/21/2025	15.28	15.33	15.22	15.30	2,117,607	15.30
8/20/2025	15.32	15.38	15.22	15.37	3,035,564	15.37
8/19/2025	15.28	15.31	15.19	15.21	4,087,873	15.21
8/18/2025	15.61	15.72	15.59	15.64	3,631,479	15.64
8/15/2025	16.11	16.16	15.87	15.90	6,047,990	15.90
8/14/2025	15.28	15.37	15.26	15.34	3,000,566	15.34
8/13/2025	15.08	15.11	15.00	15.03	3,009,721	15.03
8/12/2025	14.98	15.15	14.96	15.10	3,276,718	15.10
8/11/2025	14.56	14.59	14.48	14.49	1,928,483	14.49
8/08/2025	14.50	14.56	14.41	14.56	2,501,241	14.56
8/07/2025	14.44	14.55	14.34	14.38	2,721,858	14.38
8/06/2025	14.09	14.14	14.05	14.10	1,999,957	14.10
8/05/2025	13.97	14.10	13.87	13.98	3,465,268	13.98
8/04/2025	13.89	13.91	13.62	13.78	3,912,145	13.78
8/01/2025	14.09	14.09	13.84	13.92	4,872,802	13.92
7/31/2025	14.06	14.10	13.84	13.90	9,574,009	13.90
7/30/2025	14.14	14.18	13.90	13.96	3,899,843	13.96
7/29/2025	14.13	14.16	13.96	13.98	2,767,278	13.98
7/28/2025	14.20	14.30	14.08	14.12	2,532,909	14.12
7/25/2025	14.65	14.69	14.58	14.67	2,943,587	14.67
7/24/2025	14.84	14.87	14.71	14.80	3,930,801	14.80
7/23/2025	14.40	14.57	14.38	14.55	4,447,497	14.55
7/22/2025	13.58	13.74	13.55	13.68	4,784,518	13.68
7/21/2025	13.40	13.55	13.35	13.45	4,196,095	13.45
7/18/2025	13.40	13.41	13.27	13.29	2,975,159	13.29
7/17/2025	13.29	13.45	13.28	13.42	2,825,953	13.42
7/16/2025	13.38	13.38	13.19	13.35	4,391,609	13.35
7/15/2025	13.58	13.58	13.45	13.47	3,321,722	13.47
7/14/2025	13.60	13.68	13.55	13.63	3,064,459	13.63
7/11/2025	13.64	13.70	13.60	13.69	2,322,593	13.69
7/10/2025	13.62	13.62	13.52	13.59	3,034,366	13.59
7/09/2025	13.62	13.65	13.57	13.63	3,018,031	13.63
7/08/2025	13.53	13.57	13.47	13.55	2,936,835	13.55
7/07/2025	13.62	13.69	13.45	13.51	6,509,163	13.51
7/03/2025	13.89	13.96	13.86	13.96	2,150,618	13.96
7/02/2025	13.65	13.80	13.65	13.79	3,897,501	13.79
7/01/2025	13.74	13.88	13.65	13.73	7,854,821	13.73
6/30/2025	13.76	13.87	13.69	13.72	3,528,476	13.72
6/27/2025	13.91	13.95	13.83	13.89	2,794,781	13.89
6/26/2025	13.75	13.86	13.71	13.82	2,321,176	13.82
6/25/2025	13.55	13.66	13.52	13.62	3,993,046	13.62
6/24/2025	13.69	13.81	13.66	13.77	4,019,000	13.77
6/23/2025	13.24	13.44	13.23	13.43	3,900,342	13.43
6/20/2025	13.53	13.59	13.49	13.51	4,254,161	13.51
6/18/2025	13.48	13.57	13.46	13.51	4,302,112	13.51
6/17/2025	13.47	13.60	13.36	13.38	3,864,290	13.38
6/16/2025	13.69	13.81	13.64	13.64	4,243,015	13.64
6/13/2025	13.50	13.69	13.42	13.61	3,460,326	13.61
6/12/2025	13.73	13.80	13.56	13.73	2,911,134	13.73
6/11/2025	13.61	13.73	13.54	13.56	3,705,785	13.56
6/10/2025	13.64	13.70	13.54	13.58	3,849,240	13.58
6/09/2025	13.85	13.87	13.76	13.81	3,635,000	13.81
6/06/2025	13.75	13.88	13.75	13.84	4,089,686	13.84
6/05/2025	13.81	13.84	13.70	13.78	4,918,968	13.78
6/04/2025	13.76	13.93	13.76	13.77	4,315,796	13.77
6/03/2025	13.85	14.01	13.85	13.89	5,721,659	13.89