Mitsubishi UFJ Financial Group Inc (MUFG) stock
MUFGNYSECommercial Banks, NECFiscal year ends March 31Also trades as MBFJF
$21.56−0.38 (-1.73%)
Close on Oct 30, 2026Market cap $255.87BP/E 22.4Yield 2.19%
Price history
Mitsubishi UFJ Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.56
-1.73% on the day
52-week range
$14.88 – $24.26
-11.1% from the high
Change over 52 weeks
+42.5%
From $15.13 on Oct 30, 2025
Average volume
2.95M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.65 | $21.75 | $21.38 | $21.56 | -1.73% | 2,526,342 |
| Oct 29, 2026 | $21.95 | $22.03 | $21.85 | $21.94 | +2.24% | 2,189,142 |
| Oct 28, 2026 | $21.41 | $21.50 | $21.26 | $21.46 | -0.09% | 2,099,828 |
| Oct 27, 2026 | $21.48 | $21.52 | $21.35 | $21.48 | +1.85% | 1,814,173 |
| Oct 26, 2026 | $21.13 | $21.20 | $21.03 | $21.09 | +0.09% | 2,510,749 |
| Oct 23, 2026 | $20.95 | $21.12 | $20.85 | $21.07 | -1.59% | 4,013,947 |
| Oct 22, 2026 | $21.44 | $21.63 | $21.33 | $21.41 | -1.65% | 3,053,623 |
| Oct 21, 2026 | $21.83 | $21.88 | $21.68 | $21.77 | +1.44% | 1,888,729 |
| Oct 20, 2026 | $21.13 | $21.68 | $21.11 | $21.46 | -0.92% | 3,265,618 |
| Oct 19, 2026 | $21.85 | $21.89 | $21.64 | $21.66 | -1.01% | 2,123,084 |
| Oct 16, 2026 | $22.13 | $22.25 | $21.81 | $21.88 | +0.09% | 2,755,773 |
| Oct 15, 2026 | $21.68 | $21.91 | $21.61 | $21.86 | -0.09% | 2,998,500 |
| Oct 14, 2026 | $21.96 | $22.02 | $21.83 | $21.88 | -2.32% | 3,197,021 |
| Oct 13, 2026 | $22.57 | $22.68 | $22.39 | $22.40 | +0.22% | 3,452,508 |
| Oct 12, 2026 | $22.22 | $22.55 | $22.17 | $22.35 | -0.13% | 2,407,636 |
| Oct 9, 2026 | $21.95 | $22.39 | $21.92 | $22.38 | -0.44% | 2,480,524 |
| Oct 8, 2026 | $22.25 | $22.48 | $22.15 | $22.48 | -0.75% | 4,008,679 |
| Oct 7, 2026 | $22.74 | $22.76 | $22.46 | $22.65 | -2.37% | 2,803,873 |
| Oct 6, 2026 | $23.16 | $23.29 | $23.16 | $23.20 | +1.00% | 1,762,763 |
| Oct 5, 2026 | $22.92 | $23.11 | $22.88 | $22.97 | +0.66% | 2,391,293 |
| Oct 2, 2026 | $22.62 | $22.82 | $22.56 | $22.82 | +0.88% | 2,993,245 |
| Oct 1, 2026 | $22.59 | $22.66 | $22.21 | $22.62 | -1.95% | 4,884,432 |
| Sep 30, 2026 | $23.51 | $23.59 | $23.06 | $23.07 | -0.26% | 2,703,831 |
| Sep 29, 2026 | $23.05 | $23.17 | $22.93 | $23.13 | -1.03% | 2,434,416 |
| Sep 28, 2026 | $23.50 | $23.59 | $23.33 | $23.37 | -0.47% | 2,252,555 |
| Sep 25, 2026 | $23.41 | $23.57 | $23.03 | $23.48 | +4.03% | 2,879,799 |
| Sep 24, 2026 | $22.48 | $22.65 | $22.42 | $22.57 | -1.10% | 3,033,363 |
| Sep 23, 2026 | $22.88 | $23.01 | $22.77 | $22.82 | -1.17% | 2,529,213 |
| Sep 22, 2026 | $23.32 | $23.38 | $23.01 | $23.09 | -1.41% | 3,000,204 |
| Sep 21, 2026 | $23.36 | $23.46 | $23.27 | $23.42 | +1.25% | 2,040,237 |
| Sep 18, 2026 | $22.94 | $23.18 | $22.79 | $23.13 | -1.57% | 2,294,386 |
| Sep 17, 2026 | $23.54 | $23.63 | $23.38 | $23.50 | +1.38% | 2,658,648 |
| Sep 16, 2026 | $23.67 | $23.68 | $22.91 | $23.18 | -2.24% | 4,463,260 |
| Sep 15, 2026 | $23.68 | $23.73 | $23.49 | $23.71 | -0.75% | 2,441,472 |
| Sep 14, 2026 | $23.91 | $23.98 | $23.73 | $23.89 | 0.00% | 3,876,562 |
| Sep 11, 2026 | $23.90 | $23.98 | $23.74 | $23.89 | +2.58% | 3,410,359 |
| Sep 10, 2026 | $23.53 | $23.55 | $23.26 | $23.29 | +0.65% | 2,871,535 |
| Sep 9, 2026 | $23.39 | $23.40 | $23.14 | $23.14 | -1.95% | 2,620,933 |
| Sep 8, 2026 | $23.97 | $23.97 | $23.60 | $23.60 | -2.03% | 2,818,952 |
| Sep 4, 2026 | $24.02 | $24.19 | $24.02 | $24.09 | -0.17% | 3,705,215 |
| Sep 3, 2026 | $24.03 | $24.26 | $24.01 | $24.13 | +3.03% | 3,726,297 |
| Sep 2, 2026 | $23.09 | $23.46 | $23.07 | $23.42 | +2.58% | 2,924,224 |
| Sep 1, 2026 | $22.86 | $23.10 | $22.79 | $22.83 | +0.35% | 2,223,275 |
| Aug 31, 2026 | $22.93 | $23.05 | $22.72 | $22.75 | -0.66% | 2,480,194 |
| Aug 28, 2026 | $22.95 | $23.01 | $22.82 | $22.90 | +2.05% | 2,694,765 |
| Aug 27, 2026 | $22.65 | $22.65 | $22.30 | $22.44 | 0.00% | 2,117,513 |
| Aug 26, 2026 | $22.46 | $22.56 | $22.40 | $22.44 | +0.94% | 1,944,909 |
| Aug 25, 2026 | $22.10 | $22.25 | $22.03 | $22.23 | +1.23% | 1,406,027 |
| Aug 24, 2026 | $21.87 | $22.00 | $21.81 | $21.96 | -0.36% | 2,120,137 |
| Aug 21, 2026 | $22.10 | $22.19 | $21.96 | $22.04 | +2.23% | 1,897,981 |
| Aug 20, 2026 | $21.58 | $21.79 | $21.51 | $21.56 | 0.00% | 2,533,510 |
| Aug 19, 2026 | $22.33 | $22.33 | $21.49 | $21.56 | -5.11% | 6,318,183 |
| Aug 18, 2026 | $22.95 | $22.97 | $22.65 | $22.72 | -1.35% | 2,031,096 |
| Aug 17, 2026 | $22.89 | $23.15 | $22.86 | $23.03 | -0.13% | 3,075,972 |
| Aug 14, 2026 | $23.20 | $23.24 | $22.96 | $23.06 | -0.17% | 2,678,103 |
| Aug 13, 2026 | $23.16 | $23.24 | $23.04 | $23.10 | +1.49% | 2,503,023 |
| Aug 12, 2026 | $22.82 | $22.86 | $22.72 | $22.76 | +2.89% | 2,292,590 |
| Aug 11, 2026 | $22.20 | $22.36 | $22.09 | $22.12 | -0.54% | 1,590,673 |
| Aug 10, 2026 | $22.14 | $22.24 | $22.07 | $22.24 | -1.11% | 1,869,743 |
| Aug 7, 2026 | $22.58 | $22.62 | $22.39 | $22.49 | -0.13% | 2,196,946 |
| Aug 6, 2026 | $22.69 | $22.70 | $22.48 | $22.52 | +0.45% | 2,212,462 |
| Aug 5, 2026 | $22.57 | $22.64 | $22.40 | $22.42 | +2.70% | 3,095,485 |
| Aug 4, 2026 | $22.07 | $22.07 | $21.81 | $21.83 | -2.93% | 4,701,716 |
| Aug 3, 2026 | $22.74 | $22.87 | $22.35 | $22.49 | +0.18% | 3,811,674 |
| Jul 31, 2026 | $22.41 | $22.65 | $22.35 | $22.45 | -0.22% | 4,724,085 |
| Jul 30, 2026 | $21.88 | $22.50 | $21.86 | $22.50 | +2.55% | 4,518,809 |
| Jul 29, 2026 | $22.40 | $22.42 | $21.94 | $21.94 | -2.18% | 3,891,476 |
| Jul 28, 2026 | $22.31 | $22.55 | $22.24 | $22.43 | -2.90% | 3,251,582 |
| Jul 27, 2026 | $23.17 | $23.25 | $22.87 | $23.10 | +0.92% | 3,575,012 |
| Jul 24, 2026 | $23.00 | $23.08 | $22.89 | $22.89 | +1.19% | 2,830,485 |
| Jul 23, 2026 | $22.63 | $22.68 | $22.52 | $22.62 | +0.94% | 3,579,264 |
| Jul 22, 2026 | $22.32 | $22.53 | $22.32 | $22.41 | +1.31% | 2,666,365 |
| Jul 21, 2026 | $22.00 | $22.21 | $21.89 | $22.12 | +3.32% | 2,312,886 |
| Jul 20, 2026 | $21.45 | $21.62 | $21.38 | $21.41 | +0.42% | 3,232,761 |
| Jul 17, 2026 | $21.32 | $21.55 | $21.19 | $21.32 | -3.66% | 5,061,515 |
| Jul 16, 2026 | $22.37 | $22.43 | $22.13 | $22.13 | -2.81% | 3,772,433 |
| Jul 15, 2026 | $22.78 | $22.83 | $22.58 | $22.77 | +1.20% | 2,629,755 |
| Jul 14, 2026 | $22.31 | $22.78 | $22.27 | $22.50 | +2.55% | 5,126,007 |
| Jul 13, 2026 | $22.03 | $22.06 | $21.84 | $21.94 | +1.34% | 3,854,059 |
| Jul 10, 2026 | $21.48 | $21.73 | $21.48 | $21.65 | +1.88% | 2,124,388 |
| Jul 9, 2026 | $21.12 | $21.32 | $21.08 | $21.25 | +0.81% | 2,867,220 |
| Jul 8, 2026 | $21.08 | $21.24 | $20.91 | $21.08 | -0.99% | 4,246,411 |
| Jul 7, 2026 | $21.44 | $21.50 | $21.17 | $21.29 | +0.57% | 3,064,778 |
| Jul 6, 2026 | $20.95 | $21.21 | $20.95 | $21.17 | +2.72% | 4,090,838 |
| Jul 2, 2026 | $20.79 | $20.85 | $20.48 | $20.61 | +1.68% | 3,839,763 |
| Jul 1, 2026 | $20.07 | $20.33 | $20.07 | $20.27 | +1.91% | 2,710,610 |
| Jun 30, 2026 | $19.82 | $19.93 | $19.78 | $19.89 | -0.45% | 2,262,127 |
| Jun 29, 2026 | $19.95 | $20.04 | $19.86 | $19.98 | -0.89% | 2,102,775 |
| Jun 26, 2026 | $20.09 | $20.33 | $20.08 | $20.16 | +0.70% | 2,349,171 |
| Jun 25, 2026 | $20.09 | $20.22 | $19.94 | $20.02 | +1.06% | 2,989,243 |
| Jun 24, 2026 | $19.90 | $19.91 | $19.73 | $19.81 | -1.78% | 2,997,247 |
| Jun 23, 2026 | $20.20 | $20.32 | $20.03 | $20.17 | -3.31% | 3,274,762 |
| Jun 22, 2026 | $20.95 | $21.15 | $20.79 | $20.86 | -1.04% | 5,228,418 |
| Jun 18, 2026 | $21.14 | $21.18 | $21.02 | $21.08 | +1.59% | 3,642,679 |
| Jun 17, 2026 | $20.56 | $21.05 | $20.56 | $20.75 | +2.22% | 4,801,526 |
| Jun 16, 2026 | $20.32 | $20.36 | $20.22 | $20.30 | +0.59% | 3,007,840 |
| Jun 15, 2026 | $20.34 | $20.39 | $20.15 | $20.18 | +0.10% | 2,339,445 |
| Jun 12, 2026 | $19.92 | $20.16 | $19.90 | $20.16 | +0.40% | 3,447,824 |
| Jun 11, 2026 | $19.65 | $20.14 | $19.57 | $20.08 | +2.08% | 3,740,904 |
| Jun 10, 2026 | $19.92 | $20.01 | $19.67 | $19.67 | -0.81% | 3,196,040 |
| Jun 9, 2026 | $20.01 | $20.11 | $19.58 | $19.83 | -0.45% | 3,375,636 |
| Jun 8, 2026 | $20.04 | $20.13 | $19.90 | $19.92 | +0.05% | 2,306,514 |
| Jun 5, 2026 | $20.14 | $20.23 | $19.85 | $19.91 | -0.70% | 3,999,821 |
| Jun 4, 2026 | $19.82 | $20.18 | $19.82 | $20.05 | +3.08% | 2,733,177 |
| Jun 3, 2026 | $19.51 | $19.60 | $19.42 | $19.45 | +1.46% | 2,011,300 |
| Jun 2, 2026 | $19.04 | $19.24 | $19.02 | $19.17 | +1.48% | 2,106,231 |
| Jun 1, 2026 | $18.76 | $19.02 | $18.74 | $18.89 | +0.96% | 3,912,298 |
| May 29, 2026 | $18.85 | $18.87 | $18.69 | $18.71 | -0.58% | 4,020,865 |
| May 28, 2026 | $18.77 | $18.95 | $18.59 | $18.82 | -0.84% | 3,090,101 |
| May 27, 2026 | $19.11 | $19.11 | $18.89 | $18.98 | -1.81% | 3,254,471 |
| May 26, 2026 | $19.36 | $19.44 | $19.27 | $19.33 | -0.36% | 2,601,914 |
| May 22, 2026 | $19.45 | $19.57 | $19.34 | $19.40 | +0.10% | 3,150,218 |
| May 21, 2026 | $19.30 | $19.51 | $19.18 | $19.38 | -1.12% | 4,177,549 |
| May 20, 2026 | $19.33 | $19.63 | $19.30 | $19.60 | +0.77% | 3,309,393 |
| May 19, 2026 | $19.49 | $19.68 | $19.36 | $19.45 | +1.35% | 4,021,603 |
| May 18, 2026 | $19.19 | $19.24 | $18.97 | $19.19 | +1.86% | 3,573,502 |
| May 15, 2026 | $18.69 | $19.05 | $18.67 | $18.84 | +1.95% | 5,011,068 |
| May 14, 2026 | $18.43 | $18.60 | $18.29 | $18.48 | -0.70% | 4,101,663 |
| May 13, 2026 | $18.43 | $18.80 | $18.43 | $18.61 | +0.81% | 4,110,866 |
| May 12, 2026 | $18.19 | $18.51 | $18.19 | $18.46 | +1.48% | 3,319,257 |
| May 11, 2026 | $18.22 | $18.34 | $18.18 | $18.19 | +1.34% | 2,376,394 |
| May 8, 2026 | $18.12 | $18.12 | $17.91 | $17.95 | -0.28% | 1,760,009 |
| May 7, 2026 | $18.32 | $18.35 | $17.99 | $18.00 | -2.12% | 3,206,618 |
| May 6, 2026 | $18.30 | $18.48 | $18.27 | $18.39 | +3.55% | 2,533,431 |
| May 5, 2026 | $17.68 | $17.89 | $17.68 | $17.76 | +1.08% | 1,745,100 |
| May 4, 2026 | $17.73 | $17.84 | $17.56 | $17.57 | -0.68% | 2,003,570 |
| May 1, 2026 | $17.79 | $17.88 | $17.68 | $17.69 | -1.45% | 1,513,168 |
| Apr 30, 2026 | $17.70 | $18.04 | $17.70 | $17.95 | +2.92% | 2,524,041 |
| Apr 29, 2026 | $17.53 | $17.57 | $17.38 | $17.44 | -0.57% | 2,053,163 |
| Apr 28, 2026 | $17.82 | $17.83 | $17.47 | $17.54 | +0.57% | 5,426,342 |
| Apr 27, 2026 | $17.51 | $17.62 | $17.40 | $17.44 | +0.87% | 1,958,810 |
| Apr 24, 2026 | $17.25 | $17.34 | $17.19 | $17.29 | +0.41% | 2,028,856 |
| Apr 23, 2026 | $17.32 | $17.43 | $17.06 | $17.22 | -0.92% | 2,650,399 |
| Apr 22, 2026 | $17.65 | $17.67 | $17.37 | $17.38 | -0.86% | 2,612,138 |
| Apr 21, 2026 | $18.00 | $18.00 | $17.50 | $17.53 | -3.84% | 4,578,075 |
| Apr 20, 2026 | $18.35 | $18.35 | $18.15 | $18.23 | -1.51% | 5,195,683 |
| Apr 17, 2026 | $18.35 | $18.65 | $18.35 | $18.51 | +0.71% | 4,359,755 |
| Apr 16, 2026 | $18.45 | $18.53 | $18.32 | $18.38 | -0.38% | 1,861,079 |
| Apr 15, 2026 | $18.34 | $18.48 | $18.33 | $18.45 | +1.54% | 2,520,228 |
| Apr 14, 2026 | $18.09 | $18.22 | $18.06 | $18.17 | -0.33% | 1,849,104 |
| Apr 13, 2026 | $17.92 | $18.25 | $17.89 | $18.23 | +1.00% | 2,821,799 |
| Apr 10, 2026 | $18.06 | $18.12 | $17.98 | $18.05 | -0.55% | 2,487,558 |
| Apr 9, 2026 | $17.90 | $18.26 | $17.81 | $18.15 | -1.52% | 2,971,708 |
| Apr 8, 2026 | $18.51 | $18.60 | $18.31 | $18.43 | +4.48% | 2,881,610 |
| Apr 7, 2026 | $17.49 | $17.66 | $17.30 | $17.64 | +0.34% | 3,324,005 |
| Apr 6, 2026 | $17.51 | $17.66 | $17.49 | $17.58 | +0.57% | 3,285,468 |
| Apr 2, 2026 | $16.98 | $17.56 | $16.98 | $17.48 | -1.24% | 3,496,698 |
| Apr 1, 2026 | $17.69 | $17.92 | $17.58 | $17.70 | +4.30% | 5,308,306 |
| Mar 31, 2026 | $16.43 | $16.97 | $16.43 | $16.97 | +3.98% | 4,186,025 |
| Mar 30, 2026 | $16.50 | $16.58 | $16.26 | $16.32 | -0.06% | 3,175,501 |
| Mar 27, 2026 | $16.53 | $16.64 | $16.30 | $16.33 | -1.74% | 3,770,782 |
| Mar 26, 2026 | $16.64 | $16.88 | $16.58 | $16.62 | -2.00% | 2,770,749 |
| Mar 25, 2026 | $17.16 | $17.16 | $16.87 | $16.96 | +1.44% | 3,118,953 |
| Mar 24, 2026 | $16.51 | $16.84 | $16.51 | $16.72 | +0.36% | 3,538,656 |
| Mar 23, 2026 | $16.62 | $16.88 | $16.56 | $16.66 | +1.28% | 4,747,596 |
| Mar 20, 2026 | $16.94 | $16.94 | $16.39 | $16.45 | -2.66% | 4,904,856 |
| Mar 19, 2026 | $16.58 | $16.99 | $16.50 | $16.90 | +1.08% | 5,219,342 |
| Mar 18, 2026 | $16.75 | $16.93 | $16.70 | $16.72 | -0.71% | 2,710,880 |
| Mar 17, 2026 | $16.91 | $16.99 | $16.80 | $16.84 | +0.66% | 3,124,796 |
| Mar 16, 2026 | $16.70 | $16.82 | $16.63 | $16.73 | +1.83% | 4,241,408 |
| Mar 13, 2026 | $16.70 | $16.78 | $16.38 | $16.43 | -0.18% | 4,085,074 |
| Mar 12, 2026 | $16.57 | $16.64 | $16.31 | $16.46 | -3.01% | 5,322,828 |
| Mar 11, 2026 | $16.94 | $17.07 | $16.84 | $16.97 | -2.75% | 4,419,780 |
| Mar 10, 2026 | $17.47 | $17.79 | $17.36 | $17.45 | +0.98% | 5,523,949 |
| Mar 9, 2026 | $16.86 | $17.29 | $16.59 | $17.28 | +1.41% | 6,673,172 |
| Mar 6, 2026 | $17.00 | $17.13 | $16.85 | $17.04 | -1.10% | 4,428,150 |
| Mar 5, 2026 | $17.45 | $17.53 | $17.01 | $17.23 | -2.10% | 3,698,506 |
| Mar 4, 2026 | $17.39 | $17.64 | $17.39 | $17.60 | +0.51% | 3,540,960 |
| Mar 3, 2026 | $16.96 | $17.60 | $16.73 | $17.51 | -3.21% | 6,785,547 |
| Mar 2, 2026 | $17.75 | $18.18 | $17.60 | $18.09 | -2.95% | 6,267,024 |
| Feb 27, 2026 | $18.99 | $19.01 | $18.42 | $18.64 | -1.64% | 4,293,747 |
| Feb 26, 2026 | $18.83 | $19.03 | $18.81 | $18.95 | +1.72% | 4,933,304 |
| Feb 25, 2026 | $18.29 | $18.69 | $18.28 | $18.63 | -0.43% | 3,601,101 |
| Feb 24, 2026 | $18.48 | $18.76 | $18.38 | $18.71 | -1.73% | 3,432,826 |
| Feb 23, 2026 | $19.34 | $19.52 | $18.98 | $19.04 | -1.65% | 4,080,356 |
| Feb 20, 2026 | $18.96 | $19.36 | $18.74 | $19.36 | +0.52% | 2,540,130 |
| Feb 19, 2026 | $19.21 | $19.29 | $19.15 | $19.26 | -0.21% | 2,627,308 |
| Feb 18, 2026 | $19.29 | $19.45 | $19.21 | $19.30 | +0.26% | 3,719,190 |
| Feb 17, 2026 | $18.78 | $19.30 | $18.75 | $19.25 | -2.43% | 3,595,583 |
| Feb 13, 2026 | $19.62 | $19.79 | $19.41 | $19.73 | +0.66% | 3,841,521 |
| Feb 12, 2026 | $20.00 | $20.15 | $19.46 | $19.60 | -0.10% | 5,588,855 |
| Feb 11, 2026 | $19.53 | $19.63 | $19.34 | $19.62 | +1.19% | 4,038,709 |
| Feb 10, 2026 | $19.60 | $19.71 | $19.27 | $19.39 | +0.94% | 3,901,139 |
| Feb 9, 2026 | $19.02 | $19.26 | $18.92 | $19.21 | +0.37% | 2,707,201 |
| Feb 6, 2026 | $19.03 | $19.17 | $18.99 | $19.14 | +4.88% | 3,925,718 |
| Feb 5, 2026 | $18.30 | $18.44 | $18.19 | $18.25 | -1.62% | 3,985,024 |
| Feb 4, 2026 | $18.65 | $18.89 | $18.42 | $18.55 | +0.16% | 3,910,929 |
| Feb 3, 2026 | $18.49 | $18.58 | $18.28 | $18.52 | +1.54% | 4,021,319 |
| Feb 2, 2026 | $17.81 | $18.26 | $17.81 | $18.24 | +1.05% | 2,509,146 |
| Jan 30, 2026 | $18.15 | $18.29 | $17.89 | $18.05 | -0.82% | 3,287,029 |
| Jan 29, 2026 | $18.17 | $18.33 | $17.96 | $18.20 | +1.39% | 2,909,723 |
| Jan 28, 2026 | $17.95 | $18.00 | $17.75 | $17.95 | -1.10% | 3,085,574 |
| Jan 27, 2026 | $18.03 | $18.15 | $18.00 | $18.15 | +1.68% | 1,875,713 |
| Jan 26, 2026 | $17.80 | $17.94 | $17.77 | $17.85 | -0.17% | 4,183,619 |
| Jan 23, 2026 | $17.93 | $17.93 | $17.77 | $17.88 | -0.11% | 4,156,951 |
| Jan 22, 2026 | $17.90 | $17.95 | $17.82 | $17.90 | -1.97% | 3,526,368 |
| Jan 21, 2026 | $17.85 | $18.31 | $17.85 | $18.26 | -0.11% | 3,991,883 |
| Jan 20, 2026 | $18.29 | $18.45 | $18.22 | $18.28 | -3.28% | 3,636,110 |
| Jan 16, 2026 | $18.80 | $18.90 | $18.70 | $18.90 | +1.45% | 3,065,116 |
| Jan 15, 2026 | $18.70 | $18.75 | $18.58 | $18.63 | +2.59% | 3,314,185 |
| Jan 14, 2026 | $17.91 | $18.18 | $17.83 | $18.16 | +3.83% | 3,748,788 |
| Jan 13, 2026 | $17.61 | $17.62 | $17.44 | $17.49 | +1.45% | 2,257,905 |
| Jan 12, 2026 | $17.20 | $17.31 | $17.16 | $17.24 | +0.88% | 5,603,680 |
| Jan 9, 2026 | $16.90 | $17.14 | $16.71 | $17.09 | +1.85% | 6,773,231 |
| Jan 8, 2026 | $16.59 | $16.79 | $16.56 | $16.78 | +1.82% | 1,997,787 |
| Jan 7, 2026 | $16.56 | $16.66 | $16.45 | $16.48 | +0.30% | 2,484,345 |
| Jan 6, 2026 | $16.63 | $16.64 | $16.43 | $16.43 | +0.74% | 3,086,686 |
| Jan 5, 2026 | $16.18 | $16.37 | $16.12 | $16.31 | +2.13% | 2,365,296 |
| Jan 2, 2026 | $15.93 | $16.01 | $15.85 | $15.97 | +0.69% | 2,545,935 |
| Dec 31, 2025 | $15.89 | $15.92 | $15.75 | $15.86 | -0.44% | 1,450,047 |
| Dec 30, 2025 | $15.95 | $15.97 | $15.89 | $15.93 | +0.25% | 1,457,537 |
| Dec 29, 2025 | $15.85 | $15.95 | $15.85 | $15.89 | 0.00% | 1,585,244 |
| Dec 26, 2025 | $15.88 | $16.00 | $15.84 | $15.89 | -0.38% | 1,267,503 |
| Dec 24, 2025 | $15.91 | $15.99 | $15.88 | $15.95 | -0.99% | 1,233,778 |
| Dec 23, 2025 | $16.03 | $16.18 | $16.03 | $16.11 | +1.51% | 1,876,694 |
| Dec 22, 2025 | $15.84 | $15.93 | $15.77 | $15.87 | +0.83% | 2,791,090 |
| Dec 19, 2025 | $15.72 | $15.84 | $15.68 | $15.74 | +0.96% | 1,911,119 |
| Dec 18, 2025 | $15.69 | $15.71 | $15.57 | $15.59 | +0.32% | 2,256,798 |
| Dec 17, 2025 | $15.71 | $15.76 | $15.52 | $15.54 | -1.40% | 4,189,226 |
| Dec 16, 2025 | $16.01 | $16.12 | $15.74 | $15.76 | -3.84% | 9,058,061 |
| Dec 15, 2025 | $16.48 | $16.56 | $16.36 | $16.39 | +2.37% | 2,320,902 |
| Dec 12, 2025 | $16.06 | $16.10 | $15.90 | $16.01 | +0.06% | 2,281,878 |
| Dec 11, 2025 | $15.82 | $16.04 | $15.79 | $16.00 | +0.95% | 2,768,355 |
| Dec 10, 2025 | $15.72 | $15.93 | $15.71 | $15.85 | +1.54% | 2,706,519 |
| Dec 9, 2025 | $15.90 | $15.97 | $15.37 | $15.61 | -1.95% | 15,183,010 |
| Dec 8, 2025 | $16.14 | $16.14 | $15.90 | $15.92 | -2.21% | 2,670,265 |
| Dec 5, 2025 | $16.25 | $16.34 | $16.22 | $16.28 | +1.62% | 2,301,626 |
| Dec 4, 2025 | $16.17 | $16.19 | $16.01 | $16.02 | +1.39% | 2,232,678 |
| Dec 3, 2025 | $15.78 | $15.83 | $15.63 | $15.80 | -1.13% | 6,135,088 |
| Dec 2, 2025 | $16.23 | $16.39 | $15.95 | $15.98 | +0.38% | 15,853,970 |
| Dec 1, 2025 | $15.93 | $16.06 | $15.92 | $15.92 | +0.89% | 4,778,845 |
| Nov 28, 2025 | $15.68 | $15.80 | $15.64 | $15.78 | -0.19% | 2,285,576 |
| Nov 26, 2025 | $15.71 | $15.87 | $15.67 | $15.81 | +2.07% | 2,601,480 |
| Nov 25, 2025 | $15.35 | $15.51 | $15.26 | $15.49 | +0.72% | 2,637,569 |
| Nov 24, 2025 | $15.19 | $15.40 | $15.16 | $15.38 | +1.18% | 2,279,965 |
| Nov 21, 2025 | $15.18 | $15.26 | $15.04 | $15.20 | +2.15% | 3,572,594 |
| Nov 20, 2025 | $15.31 | $15.40 | $14.88 | $14.88 | -2.49% | 6,159,378 |
| Nov 19, 2025 | $14.99 | $15.30 | $14.99 | $15.26 | +0.66% | 5,196,323 |
| Nov 18, 2025 | $15.02 | $15.27 | $15.01 | $15.16 | -1.69% | 5,349,180 |
| Nov 17, 2025 | $15.51 | $15.68 | $15.36 | $15.42 | -2.34% | 4,049,004 |
| Nov 14, 2025 | $15.57 | $15.95 | $15.49 | $15.79 | +2.27% | 2,482,036 |
| Nov 13, 2025 | $15.69 | $15.74 | $15.40 | $15.44 | -0.64% | 4,566,977 |
| Nov 12, 2025 | $15.51 | $15.62 | $15.50 | $15.54 | +2.30% | 3,868,256 |
| Nov 11, 2025 | $15.17 | $15.28 | $15.08 | $15.19 | -0.13% | 2,574,744 |
| Nov 10, 2025 | $15.18 | $15.29 | $15.09 | $15.21 | +0.86% | 3,515,869 |
| Nov 7, 2025 | $15.11 | $15.11 | $14.88 | $15.08 | -0.07% | 3,905,964 |
| Nov 6, 2025 | $15.18 | $15.22 | $15.02 | $15.09 | +0.13% | 4,397,402 |
| Nov 5, 2025 | $14.95 | $15.15 | $14.94 | $15.07 | 0.00% | 2,508,384 |
| Nov 4, 2025 | $15.01 | $15.20 | $15.01 | $15.07 | -0.66% | 3,292,232 |
| Nov 3, 2025 | $15.11 | $15.22 | $15.05 | $15.17 | +0.26% | 3,044,176 |
| Oct 31, 2025 | $15.10 | $15.20 | $15.08 | $15.13 | 0.00% | 3,630,045 |
| Oct 30, 2025 | $15.08 | $15.26 | $15.06 | $15.13 | +0.87% | 3,217,327 |
| Oct 29, 2025 | $15.04 | $15.15 | $14.95 | $15.00 | -0.60% | 3,270,807 |
| Oct 28, 2025 | $15.02 | $15.14 | $14.99 | $15.09 | +1.28% | 5,104,567 |
| Oct 27, 2025 | $14.91 | $14.94 | $14.86 | $14.90 | +0.88% | 2,512,786 |
| Oct 24, 2025 | $14.78 | $14.82 | $14.72 | $14.77 | -1.07% | 2,284,618 |
| Oct 23, 2025 | $14.91 | $14.97 | $14.88 | $14.93 | -0.73% | 2,607,633 |
| Oct 22, 2025 | $15.01 | $15.13 | $14.91 | $15.04 | -1.51% | 3,510,057 |
| Oct 21, 2025 | $15.18 | $15.33 | $15.18 | $15.27 | -1.04% | 2,060,503 |
| Oct 20, 2025 | $15.45 | $15.49 | $15.38 | $15.43 | – | 2,062,538 |
Seasonality
MUFG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.9% | 1.6% | -4.5% | -0.3% | 1.9% | 0.5% | 3.8% | -0.3% | 1.7% | -0.8% | 4.2% | 2.4% |
| Months up | 9 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 13.8% | 3.3% | -9.0% | 5.8% | 4.2% | 6.3% | 12.9% | 1.3% | 1.4% | -6.5% | ||
| 2025 | 7.6% | 1.0% | 9.2% | -7.3% | 11.7% | -2.8% | 1.3% | 10.0% | 4.3% | -5.1% | 4.3% | 0.5% |
| 2024 | 8.6% | 9.8% | 0.8% | -2.7% | 6.9% | 1.5% | 7.6% | -9.4% | -1.7% | 3.9% | 12.6% | -1.6% |
| 2023 | 10.5% | -3.3% | -10.4% | -1.7% | 5.3% | 11.5% | 9.5% | -1.7% | 7.1% | -1.1% | 2.3% | 0.2% |
| 2022 | 11.5% | 1.1% | 0.5% | -6.3% | -2.2% | -5.8% | 6.2% | -9.2% | -12.6% | 4.7% | 15.9% | 22.2% |
| 2021 | 2.9% | 15.1% | 2.5% | -0.2% | 7.8% | -6.4% | -2.0% | 2.6% | 8.8% | -7.1% | -4.2% | 3.4% |
| 2020 | -5.3% | -5.3% | -22.6% | 9.0% | 4.5% | -5.8% | -4.8% | 11.8% | -4.1% | -1.7% | 8.9% | 3.3% |
| 2019 | 10.5% | -3.0% | -5.2% | 0.2% | -7.5% | 3.5% | 4.6% | -3.0% | 5.4% | 2.0% | 2.5% | 2.3% |
| 2018 | 4.8% | -6.7% | -6.6% | 0.6% | -10.0% | -6.0% | 8.3% | -1.3% | 2.5% | -2.7% | -9.6% | -10.5% |
| 2017 | 3.7% | 4.1% | -4.7% | 0.0% | -1.9% | 8.5% | -5.6% | -4.6% | 5.9% | 5.4% | 5.0% | 2.0% |