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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.59 | $23.29 | $20.85 | $21.56 | -6.55% | 61,621,482 |
| Sep 2026 | $22.86 | $24.26 | $22.42 | $23.07 | +1.41% | 60,908,736 |
| Aug 2026 | $22.74 | $23.24 | $21.49 | $22.75 | +1.34% | 55,572,702 |
| Jul 2026 | $20.07 | $23.25 | $20.07 | $22.45 | +12.87% | 77,970,502 |
| Jun 2026 | $18.76 | $21.18 | $18.74 | $19.89 | +6.31% | 65,824,978 |
| May 2026 | $17.79 | $19.68 | $17.56 | $18.71 | +4.23% | 62,880,760 |
| Apr 2026 | $17.69 | $18.65 | $16.98 | $17.95 | +5.77% | 66,194,825 |
| Mar 2026 | $17.75 | $18.18 | $16.26 | $16.97 | -8.96% | 96,254,534 |
| Feb 2026 | $17.81 | $20.15 | $17.81 | $18.64 | +3.27% | 71,253,106 |
| Jan 2026 | $15.93 | $18.90 | $15.85 | $18.05 | +13.81% | 67,895,924 |
| Dec 2025 | $15.93 | $16.56 | $15.37 | $15.86 | +0.51% | 88,310,233 |
| Nov 2025 | $15.11 | $15.95 | $14.88 | $15.78 | +4.30% | 68,287,109 |
| Oct 2025 | $15.84 | $15.92 | $14.62 | $15.13 | -5.08% | 72,663,785 |
| Sep 2025 | $15.15 | $16.24 | $14.86 | $15.94 | +4.25% | 68,247,454 |
| Aug 2025 | $14.09 | $16.16 | $13.62 | $15.29 | +10.00% | 68,050,710 |
| Jul 2025 | $13.74 | $14.87 | $13.19 | $13.90 | +1.31% | 87,386,307 |
| Jun 2025 | $13.98 | $14.06 | $13.23 | $13.72 | -2.83% | 79,969,880 |
| May 2025 | $12.49 | $14.20 | $12.10 | $14.12 | +11.71% | 149,033,833 |
| Apr 2025 | $13.32 | $13.40 | $10.46 | $12.64 | -7.26% | 201,519,159 |
| Mar 2025 | $12.96 | $15.03 | $12.47 | $13.63 | +7.07% | 258,785,795 |
| Feb 2025 | $12.39 | $13.34 | $12.31 | $12.73 | +0.95% | 64,324,826 |
| Jan 2025 | $11.74 | $12.96 | $11.57 | $12.61 | +7.59% | 57,554,512 |
| Dec 2024 | $12.18 | $12.31 | $11.22 | $11.72 | -1.60% | 45,756,443 |
| Nov 2024 | $10.69 | $12.11 | $10.65 | $11.91 | +12.57% | 34,870,744 |
| Oct 2024 | $10.25 | $11.00 | $9.85 | $10.58 | +3.93% | 39,770,033 |
| Sep 2024 | $10.85 | $10.87 | $10.01 | $10.18 | -3.32% | 41,991,190 |
| Aug 2024 | $11.37 | $11.37 | $8.75 | $10.53 | -9.38% | 66,077,752 |
| Jul 2024 | $10.82 | $11.72 | $10.82 | $11.62 | +7.59% | 38,654,216 |
| Jun 2024 | $10.84 | $10.86 | $9.69 | $10.80 | +1.50% | 35,080,531 |
| May 2024 | $9.92 | $10.64 | $9.76 | $10.64 | +6.93% | 53,780,702 |
| Apr 2024 | $9.97 | $10.30 | $9.61 | $9.95 | -2.74% | 55,090,643 |
| Mar 2024 | $10.45 | $11.22 | $10.11 | $10.23 | -0.39% | 57,935,394 |
| Feb 2024 | $9.48 | $10.32 | $9.22 | $10.27 | +9.84% | 66,324,746 |
| Jan 2024 | $8.54 | $9.50 | $8.49 | $9.35 | +8.59% | 71,644,517 |
| Dec 2023 | $8.59 | $8.82 | $8.19 | $8.61 | +0.23% | 59,588,332 |
| Nov 2023 | $8.52 | $8.85 | $7.89 | $8.59 | +2.26% | 75,171,788 |
| Oct 2023 | $8.57 | $8.60 | $8.03 | $8.40 | -1.06% | 74,991,724 |
| Sep 2023 | $8.09 | $9.04 | $8.03 | $8.49 | +7.06% | 64,720,629 |
| Aug 2023 | $8.03 | $8.06 | $7.38 | $7.93 | -1.73% | 51,194,886 |
| Jul 2023 | $7.49 | $8.19 | $7.32 | $8.07 | +9.50% | 64,000,712 |
| Jun 2023 | $6.83 | $7.43 | $6.83 | $7.37 | +11.50% | 58,268,227 |
| May 2023 | $6.33 | $6.96 | $5.99 | $6.61 | +5.25% | 98,205,367 |
| Apr 2023 | $6.48 | $6.70 | $6.19 | $6.28 | -1.72% | 65,125,429 |
| Mar 2023 | $7.07 | $7.31 | $6.05 | $6.39 | -10.38% | 161,875,109 |
| Feb 2023 | $7.36 | $7.45 | $6.83 | $7.13 | -3.26% | 84,970,077 |
| Jan 2023 | $6.76 | $7.71 | $6.68 | $7.37 | +10.49% | 135,471,541 |
| Dec 2022 | $5.44 | $6.71 | $5.37 | $6.67 | +22.16% | 95,051,239 |
| Nov 2022 | $4.76 | $5.49 | $4.65 | $5.46 | +15.92% | 53,108,641 |
| Oct 2022 | $4.54 | $4.82 | $4.31 | $4.71 | +4.67% | 72,657,497 |
| Sep 2022 | $5.10 | $5.15 | $4.50 | $4.50 | -12.62% | 68,888,203 |
| Aug 2022 | $5.64 | $5.69 | $5.14 | $5.15 | -9.17% | 57,919,019 |
| Jul 2022 | $5.33 | $5.69 | $5.09 | $5.67 | +6.18% | 55,930,963 |
| Jun 2022 | $5.77 | $5.78 | $5.31 | $5.34 | -5.82% | 79,690,411 |
| May 2022 | $5.82 | $6.02 | $5.55 | $5.67 | -2.24% | 82,002,111 |
| Apr 2022 | $6.26 | $6.32 | $5.72 | $5.80 | -6.30% | 50,452,902 |
| Mar 2022 | $6.09 | $6.78 | $5.68 | $6.19 | +0.49% | 75,683,707 |
| Feb 2022 | $6.10 | $6.62 | $6.10 | $6.16 | +1.15% | 52,044,748 |
| Jan 2022 | $5.47 | $6.27 | $5.47 | $6.09 | +11.54% | 43,013,166 |
| Dec 2021 | $5.45 | $5.73 | $5.33 | $5.46 | +3.41% | 47,025,022 |
| Nov 2021 | $5.61 | $5.83 | $5.26 | $5.28 | -4.17% | 32,641,271 |
| Oct 2021 | $5.87 | $5.96 | $5.47 | $5.51 | -7.08% | 32,835,555 |
| Sep 2021 | $5.53 | $6.30 | $5.50 | $5.93 | +8.81% | 40,782,864 |
| Aug 2021 | $5.43 | $5.67 | $5.30 | $5.45 | +2.64% | 30,807,826 |
| Jul 2021 | $5.43 | $5.51 | $5.15 | $5.31 | -2.03% | 31,729,320 |
| Jun 2021 | $5.81 | $5.90 | $5.36 | $5.42 | -6.39% | 43,171,534 |
| May 2021 | $5.40 | $5.91 | $5.34 | $5.79 | +7.82% | 40,791,435 |
| Apr 2021 | $5.40 | $5.56 | $5.27 | $5.37 | -0.19% | 29,243,479 |
| Mar 2021 | $5.27 | $6.02 | $5.24 | $5.38 | +2.48% | 44,268,739 |
| Feb 2021 | $4.61 | $5.51 | $4.57 | $5.25 | +15.13% | 26,468,469 |
| Jan 2021 | $4.43 | $4.95 | $4.36 | $4.56 | +2.93% | 32,969,441 |
| Dec 2020 | $4.39 | $4.48 | $4.24 | $4.43 | +3.26% | 32,257,744 |
| Nov 2020 | $4.03 | $4.65 | $4.01 | $4.29 | +8.88% | 28,505,257 |
| Oct 2020 | $4.02 | $4.15 | $3.86 | $3.94 | -1.75% | 22,607,477 |
| Sep 2020 | $4.18 | $4.29 | $3.98 | $4.01 | -4.07% | 19,816,881 |
| Aug 2020 | $3.79 | $4.24 | $3.77 | $4.18 | +11.76% | 26,381,557 |
| Jul 2020 | $3.90 | $4.05 | $3.71 | $3.74 | -4.83% | 29,466,831 |
| Jun 2020 | $4.10 | $4.54 | $3.87 | $3.93 | -5.76% | 53,831,222 |
| May 2020 | $3.91 | $4.32 | $3.72 | $4.17 | +4.51% | 44,000,462 |
| Apr 2020 | $3.60 | $4.15 | $3.44 | $3.99 | +9.02% | 45,180,652 |
| Mar 2020 | $4.82 | $4.90 | $3.32 | $3.66 | -24.85% | 71,077,778 |
| Feb 2020 | $5.17 | $5.28 | $4.75 | $4.87 | -5.25% | 20,129,596 |
| Jan 2020 | $5.46 | $5.47 | $5.12 | $5.14 | -5.34% | 17,622,261 |
| Dec 2019 | $5.30 | $5.54 | $5.27 | $5.43 | +2.26% | 24,726,016 |
| Nov 2019 | $5.23 | $5.44 | $5.19 | $5.31 | +2.51% | 26,391,152 |
| Oct 2019 | $5.14 | $5.29 | $4.89 | $5.18 | +1.97% | 19,851,631 |
| Sep 2019 | $4.79 | $5.30 | $4.78 | $5.08 | +5.39% | 19,461,619 |
| Aug 2019 | $4.93 | $4.98 | $4.62 | $4.82 | -3.02% | 27,366,855 |
| Jul 2019 | $4.80 | $5.00 | $4.76 | $4.97 | +4.63% | 21,047,348 |
| Jun 2019 | $4.58 | $4.77 | $4.51 | $4.75 | +3.49% | 25,260,571 |
| May 2019 | $4.92 | $4.98 | $4.49 | $4.59 | -7.46% | 47,549,219 |
| Apr 2019 | $4.99 | $5.16 | $4.87 | $4.96 | +0.20% | 19,019,277 |
| Mar 2019 | $5.23 | $5.27 | $4.92 | $4.95 | -5.17% | 25,790,943 |
| Feb 2019 | $5.28 | $5.36 | $5.14 | $5.22 | -2.97% | 18,674,764 |
| Jan 2019 | $4.78 | $5.41 | $4.78 | $5.38 | +10.47% | 36,748,606 |
| Dec 2018 | $5.49 | $5.51 | $4.64 | $4.87 | -10.48% | 45,181,610 |
| Nov 2018 | $6.03 | $6.08 | $5.40 | $5.44 | -9.63% | 28,189,155 |
| Oct 2018 | $6.25 | $6.47 | $5.73 | $6.02 | -2.75% | 29,201,486 |
| Sep 2018 | $6.02 | $6.42 | $5.96 | $6.19 | +2.48% | 18,482,675 |
| Aug 2018 | $6.33 | $6.34 | $5.77 | $6.04 | -1.31% | 19,753,811 |
| Jul 2018 | $5.59 | $6.35 | $5.49 | $6.12 | +8.32% | 35,848,180 |
| Jun 2018 | $6.04 | $6.29 | $5.54 | $5.65 | -5.99% | 31,439,802 |
| May 2018 | $6.50 | $6.73 | $5.95 | $6.01 | -10.03% | 23,625,112 |
| Apr 2018 | $6.49 | $6.87 | $6.31 | $6.68 | +0.60% | 32,588,556 |
| Mar 2018 | $7.01 | $7.02 | $6.44 | $6.64 | -6.61% | 31,637,478 |
| Feb 2018 | $7.78 | $7.87 | $6.96 | $7.11 | -6.69% | 39,684,078 |
| Jan 2018 | $7.27 | $8.11 | $7.27 | $7.62 | +4.81% | 34,445,358 |
| Dec 2017 | $7.09 | $7.46 | $6.91 | $7.27 | +1.96% | 23,948,410 |
| Nov 2017 | $6.80 | $7.15 | $6.43 | $7.13 | +5.01% | 39,461,629 |
| Oct 2017 | $6.42 | $6.98 | $6.34 | $6.79 | +5.43% | 36,500,283 |
| Sep 2017 | $6.11 | $6.68 | $5.95 | $6.44 | +5.92% | 35,881,575 |
| Aug 2017 | $6.51 | $6.59 | $5.97 | $6.08 | -4.55% | 35,176,637 |
| Jul 2017 | $6.76 | $6.83 | $6.29 | $6.37 | -5.63% | 41,781,259 |
| Jun 2017 | $6.22 | $6.78 | $6.20 | $6.75 | +8.52% | 39,059,709 |
| May 2017 | $6.39 | $6.53 | $6.03 | $6.22 | -1.89% | 32,481,190 |
| Apr 2017 | $6.29 | $6.51 | $5.94 | $6.34 | 0.00% | 43,011,865 |
| Mar 2017 | $6.70 | $6.80 | $6.30 | $6.34 | -4.66% | 26,903,322 |
| Feb 2017 | $6.41 | $7.01 | $6.34 | $6.65 | +4.07% | 38,243,129 |
| Jan 2017 | $6.16 | $6.60 | $6.16 | $6.39 | +3.73% | 25,819,856 |
| Dec 2016 | $6.02 | $6.70 | $6.00 | $6.16 | +2.67% | 29,995,783 |
| Nov 2016 | $5.16 | $6.26 | $4.96 | $6.00 | +16.50% | 44,091,795 |
| Oct 2016 | $5.00 | $5.16 | $4.83 | $5.15 | +1.98% | 16,959,463 |
| Sep 2016 | $5.58 | $5.71 | $4.87 | $5.05 | -8.35% | 46,832,200 |
| Aug 2016 | $5.20 | $5.52 | $4.81 | $5.51 | +8.04% | 28,639,200 |
| Jul 2016 | $4.41 | $5.10 | $4.16 | $5.10 | +15.12% | 36,419,200 |
| Jun 2016 | $4.89 | $5.05 | $4.34 | $4.43 | -9.78% | 27,910,800 |
| May 2016 | $4.70 | $4.95 | $4.50 | $4.91 | +6.74% | 24,600,200 |
| Apr 2016 | $4.49 | $5.30 | $4.30 | $4.60 | +0.22% | 31,565,400 |
| Mar 2016 | $4.29 | $5.06 | $4.28 | $4.59 | +6.99% | 39,304,400 |
| Feb 2016 | $4.83 | $4.87 | $3.86 | $4.29 | -15.38% | 57,701,000 |
| Jan 2016 | $6.15 | $6.26 | $4.95 | $5.07 | -18.49% | 53,296,000 |
| Dec 2015 | $6.54 | $6.61 | $6.11 | $6.22 | -3.72% | 25,403,000 |
| Nov 2015 | $6.39 | $6.87 | $6.38 | $6.46 | -0.15% | 23,246,200 |
| Oct 2015 | $6.16 | $6.60 | $6.08 | $6.47 | +6.24% | 20,857,100 |
| Sep 2015 | $6.30 | $6.48 | $5.89 | $6.09 | -8.28% | 27,845,800 |
| Aug 2015 | $7.15 | $7.23 | $5.18 | $6.64 | -9.41% | 28,129,600 |
| Jul 2015 | $7.31 | $7.37 | $6.80 | $7.33 | +1.52% | 23,937,000 |
| Jun 2015 | $7.51 | $7.53 | $6.98 | $7.22 | -2.04% | 48,902,100 |
| May 2015 | $7.02 | $7.62 | $6.96 | $7.37 | +3.80% | 25,645,000 |
| Apr 2015 | $6.31 | $7.41 | $6.28 | $7.10 | +14.15% | 48,261,300 |
| Mar 2015 | $6.43 | $6.72 | $6.18 | $6.22 | -4.75% | 25,218,800 |
| Feb 2015 | $5.30 | $6.65 | $5.30 | $6.53 | +23.21% | 37,374,300 |
| Jan 2015 | $5.56 | $5.56 | $5.17 | $5.30 | -4.16% | 43,561,600 |
| Dec 2014 | $5.77 | $5.79 | $5.45 | $5.53 | -3.99% | 26,666,900 |
| Nov 2014 | $5.88 | $5.92 | $5.42 | $5.76 | -2.04% | 32,772,300 |
| Oct 2014 | $5.61 | $5.92 | $5.13 | $5.88 | +4.81% | 40,749,900 |
| Sep 2014 | $5.82 | $5.89 | $5.58 | $5.61 | -2.77% | 33,237,200 |
| Aug 2014 | $5.98 | $6.03 | $5.64 | $5.77 | -2.20% | 27,286,200 |
| Jul 2014 | $6.18 | $6.31 | $5.84 | $5.90 | -4.07% | 25,023,300 |
| Jun 2014 | $5.71 | $6.27 | $5.69 | $6.15 | +9.24% | 29,512,700 |
| May 2014 | $5.39 | $5.73 | $5.33 | $5.63 | +5.23% | 35,434,400 |
| Apr 2014 | $5.51 | $5.63 | $5.21 | $5.35 | -3.43% | 32,823,100 |
| Mar 2014 | $5.75 | $5.96 | $5.19 | $5.54 | -4.81% | 36,272,400 |
| Feb 2014 | $5.99 | $6.15 | $5.77 | $5.82 | -3.64% | 43,542,400 |
| Jan 2014 | $6.62 | $6.64 | $5.98 | $6.04 | -9.58% | 37,421,500 |
| Dec 2013 | $6.50 | $6.69 | $6.13 | $6.68 | +2.93% | 25,658,000 |
| Nov 2013 | $6.32 | $6.74 | $6.18 | $6.49 | +1.41% | 35,583,300 |
| Oct 2013 | $6.36 | $6.61 | $6.20 | $6.40 | -0.16% | 21,021,100 |
| Sep 2013 | $6.07 | $6.69 | $6.05 | $6.41 | +9.95% | 23,409,600 |
| Aug 2013 | $6.36 | $6.47 | $5.82 | $5.83 | -6.72% | 29,715,100 |
| Jul 2013 | $6.35 | $6.81 | $6.11 | $6.25 | +0.64% | 46,174,700 |
| Jun 2013 | $5.66 | $6.29 | $5.52 | $6.21 | +4.55% | 71,578,400 |
| May 2013 | $6.73 | $7.31 | $5.85 | $5.94 | -12.39% | 103,275,000 |
| Apr 2013 | $5.88 | $6.88 | $5.59 | $6.78 | +13.00% | 105,705,700 |
| Mar 2013 | $5.61 | $6.10 | $5.58 | $6.00 | +8.30% | 61,035,200 |
| Feb 2013 | $5.60 | $5.83 | $5.45 | $5.54 | -2.12% | 34,137,800 |
| Jan 2013 | $5.51 | $5.72 | $5.19 | $5.66 | +4.43% | 48,801,100 |
| Dec 2012 | $4.59 | $5.42 | $4.52 | $5.42 | +17.57% | 33,364,700 |
| Nov 2012 | $4.47 | $4.63 | $4.24 | $4.61 | +2.67% | 21,913,800 |
| Oct 2012 | $4.66 | $4.70 | $4.46 | $4.49 | -3.44% | 15,356,100 |
| Sep 2012 | $4.54 | $4.97 | $4.44 | $4.65 | +2.42% | 22,599,000 |
| Aug 2012 | $4.77 | $4.87 | $4.51 | $4.54 | -6.58% | 19,697,500 |
| Jul 2012 | $4.76 | $4.96 | $4.45 | $4.86 | +2.32% | 25,254,100 |
| Jun 2012 | $4.25 | $4.75 | $4.16 | $4.75 | +10.72% | 20,286,900 |
| May 2012 | $4.62 | $4.72 | $4.18 | $4.29 | -9.87% | 31,725,900 |
| Apr 2012 | $5.11 | $5.16 | $4.69 | $4.76 | -4.42% | 26,648,600 |
| Mar 2012 | $5.12 | $5.36 | $4.90 | $4.98 | -2.54% | 38,588,300 |
| Feb 2012 | $4.67 | $5.25 | $4.67 | $5.11 | +11.33% | 29,842,600 |
| Jan 2012 | $4.24 | $4.63 | $4.23 | $4.59 | +9.55% | 30,997,200 |
| Dec 2011 | $4.33 | $4.48 | $4.03 | $4.19 | -3.46% | 60,754,000 |
| Nov 2011 | $4.26 | $4.35 | $4.01 | $4.34 | +0.23% | 31,652,900 |
| Oct 2011 | $4.43 | $4.68 | $4.16 | $4.33 | -2.70% | 48,543,800 |
| Sep 2011 | $4.47 | $4.59 | $4.06 | $4.45 | -1.11% | 34,194,300 |
| Aug 2011 | $5.25 | $5.29 | $4.18 | $4.50 | -11.24% | 75,562,800 |
| Jul 2011 | $4.89 | $5.21 | $4.81 | $5.07 | +4.97% | 36,934,100 |
| Jun 2011 | $4.61 | $4.88 | $4.40 | $4.83 | +5.69% | 55,486,800 |
| May 2011 | $4.83 | $4.98 | $4.43 | $4.57 | -4.19% | 52,324,700 |
| Apr 2011 | $4.61 | $4.80 | $4.36 | $4.77 | +3.70% | 69,806,300 |
| Mar 2011 | $5.64 | $5.68 | $4.44 | $4.60 | -16.82% | 115,163,800 |
| Feb 2011 | $5.21 | $5.66 | $5.19 | $5.53 | +6.35% | 72,834,500 |
| Jan 2011 | $5.43 | $5.63 | $5.18 | $5.20 | -3.88% | 63,326,400 |
| Dec 2010 | $4.75 | $5.42 | $4.74 | $5.41 | +14.86% | 53,173,800 |
| Nov 2010 | $4.57 | $4.99 | $4.50 | $4.71 | +1.07% | 39,425,800 |
| Oct 2010 | $4.70 | $5.00 | $4.53 | $4.66 | +0.65% | 48,319,200 |
| Sep 2010 | $4.80 | $5.00 | $4.62 | $4.63 | -2.53% | 40,909,400 |
| Aug 2010 | $5.00 | $5.06 | $4.72 | $4.75 | -4.62% | 43,796,900 |
| Jul 2010 | $4.53 | $5.05 | $4.52 | $4.98 | +9.21% | 39,254,300 |
| Jun 2010 | $4.86 | $4.93 | $4.48 | $4.56 | -5.79% | 52,205,300 |
| May 2010 | $5.22 | $5.26 | $4.76 | $4.84 | -6.38% | 73,562,200 |
| Apr 2010 | $5.24 | $5.56 | $5.16 | $5.17 | -1.15% | 54,507,500 |
| Mar 2010 | $5.11 | $5.41 | $5.06 | $5.23 | +2.15% | 63,472,600 |
| Feb 2010 | $5.22 | $5.39 | $4.94 | $5.12 | -0.19% | 50,931,400 |
| Jan 2010 | $4.91 | $5.54 | $4.91 | $5.13 | +4.27% | 60,831,000 |
| Dec 2009 | $5.67 | $5.74 | $4.90 | $4.92 | -10.38% | 63,552,100 |
| Nov 2009 | $5.40 | $5.74 | $5.06 | $5.49 | +3.39% | 45,510,500 |
| Oct 2009 | $5.16 | $5.78 | $4.89 | $5.31 | -0.56% | 73,728,600 |
| Sep 2009 | $6.31 | $6.41 | $5.32 | $5.34 | -15.77% | 44,775,600 |
| Aug 2009 | $6.31 | $6.53 | $6.10 | $6.34 | +2.26% | 28,200,100 |
| Jul 2009 | $6.20 | $6.33 | $5.66 | $6.20 | +0.98% | 39,818,200 |
| Jun 2009 | $6.45 | $6.74 | $6.08 | $6.14 | -3.15% | 43,492,200 |
| May 2009 | $5.39 | $6.84 | $5.39 | $6.34 | +16.97% | 58,572,300 |
| Apr 2009 | $4.88 | $5.57 | $4.79 | $5.42 | +10.16% | 38,431,500 |
| Mar 2009 | $4.27 | $5.61 | $3.71 | $4.92 | +10.07% | 75,047,600 |
| Feb 2009 | $5.38 | $5.56 | $4.26 | $4.47 | -18.73% | 56,906,400 |
| Jan 2009 | $6.22 | $6.34 | $5.15 | $5.50 | -11.43% | 68,199,700 |
| Dec 2008 | $5.11 | $6.41 | $4.53 | $6.21 | +13.32% | 158,766,900 |
| Nov 2008 | $6.31 | $6.92 | $4.50 | $5.48 | -12.88% | 58,765,500 |
| Oct 2008 | $8.57 | $9.14 | $5.18 | $6.29 | -28.03% | 87,992,100 |
| Sep 2008 | $7.63 | $9.21 | $6.87 | $8.74 | +14.40% | 96,249,900 |
| Aug 2008 | $8.70 | $8.78 | $7.21 | $7.64 | -12.98% | 55,731,700 |
| Jul 2008 | $8.77 | $9.67 | $8.51 | $8.78 | -0.23% | 89,012,800 |
| Jun 2008 | $10.69 | $10.94 | $8.66 | $8.80 | -13.30% | 67,300,400 |
| May 2008 | $10.69 | $11.10 | $9.45 | $10.15 | -7.64% | 56,532,000 |
| Apr 2008 | $8.87 | $11.11 | $8.87 | $10.99 | +26.32% | 38,794,300 |
| Mar 2008 | $8.69 | $9.28 | $7.95 | $8.70 | -1.25% | 46,310,200 |
| Feb 2008 | $9.45 | $9.69 | $8.46 | $8.81 | -10.74% | 45,960,200 |
| Jan 2008 | $9.33 | $9.90 | $8.20 | $9.87 | +5.79% | 58,854,500 |
| Dec 2007 | $9.96 | $11.22 | $8.84 | $9.33 | -4.70% | 68,105,800 |
| Nov 2007 | $9.54 | $10.05 | $8.04 | $9.79 | -1.71% | 62,777,700 |
| Oct 2007 | $9.15 | $10.27 | $8.49 | $9.96 | +9.69% | 51,069,200 |
| Sep 2007 | $9.46 | $9.55 | $8.28 | $9.08 | -5.42% | 38,171,100 |
| Aug 2007 | $10.33 | $10.61 | $9.03 | $9.60 | -9.77% | 45,632,900 |
| Jul 2007 | $11.20 | $11.48 | $10.60 | $10.64 | -3.45% | 34,083,400 |
| Jun 2007 | $11.50 | $11.70 | $10.70 | $11.02 | -4.42% | 31,026,900 |
| May 2007 | $10.49 | $11.72 | $10.41 | $11.53 | +10.33% | 47,247,500 |
| Apr 2007 | $11.21 | $11.72 | $10.42 | $10.45 | -7.19% | 29,201,800 |
| Mar 2007 | $12.00 | $12.14 | $11.00 | $11.26 | -7.86% | 40,524,300 |
| Feb 2007 | $12.15 | $12.70 | $11.49 | $12.22 | +0.58% | 32,203,600 |
| Jan 2007 | $12.59 | $12.85 | $12.00 | $12.15 | -2.41% | 31,167,900 |
| Dec 2006 | $12.82 | $12.89 | $12.35 | $12.45 | -2.28% | 25,459,400 |
| Nov 2006 | $12.81 | $12.84 | $11.73 | $12.74 | -0.08% | 40,080,900 |
| Oct 2006 | $12.94 | $13.24 | $12.45 | $12.75 | -0.47% | 25,793,100 |
| Sep 2006 | $13.67 | $13.91 | $12.17 | $12.81 | -5.60% | 30,729,800 |
| Aug 2006 | $13.50 | $14.28 | $13.29 | $13.57 | -2.72% | 26,854,600 |
| Jul 2006 | $14.10 | $14.37 | $12.78 | $13.95 | 0.00% | 27,848,900 |
| Jun 2006 | $13.76 | $14.13 | $11.99 | $13.95 | +1.38% | 48,048,600 |
| May 2006 | $15.82 | $16.75 | $12.94 | $13.76 | -12.13% | 42,091,400 |
| Apr 2006 | $15.60 | $16.35 | $15.19 | $15.66 | +2.96% | 24,671,500 |
| Mar 2006 | $14.88 | $15.56 | $13.80 | $15.21 | +2.08% | 40,284,000 |
| Feb 2006 | $14.25 | $15.09 | $13.45 | $14.90 | +3.11% | 28,155,400 |
| Jan 2006 | $13.80 | $14.48 | $12.80 | $14.45 | +5.55% | 33,024,300 |
| Dec 2005 | $13.00 | $14.48 | $12.83 | $13.69 | +8.22% | 28,500,700 |
| Nov 2005 | $13.00 | $14.19 | $12.57 | $12.65 | -0.32% | 39,492,500 |
| Oct 2005 | $12.54 | $13.13 | $11.67 | $12.69 | -2.61% | 39,515,000 |
| Sep 2005 | $10.15 | $13.05 | $9.99 | $13.03 | +25.89% | 38,583,800 |
| Aug 2005 | $8.40 | $10.41 | $8.33 | $10.35 | +24.70% | 25,023,400 |
| Jul 2005 | $8.39 | $8.57 | $7.95 | $8.30 | -2.12% | 9,920,100 |
| Jun 2005 | $8.36 | $8.78 | $8.30 | $8.48 | +2.17% | 9,805,100 |
| May 2005 | $8.74 | $8.88 | $8.16 | $8.30 | -4.05% | 12,849,000 |
| Apr 2005 | $8.64 | $8.83 | $8.16 | $8.65 | 0.00% | 9,964,700 |
| Mar 2005 | $9.18 | $9.47 | $8.60 | $8.65 | -5.67% | 18,362,200 |
| Feb 2005 | $9.53 | $9.66 | $8.95 | $9.17 | -3.68% | 13,852,100 |
| Jan 2005 | $10.26 | $10.27 | $9.40 | $9.52 | -6.85% | 11,133,300 |
| Dec 2004 | $9.60 | $10.24 | $9.04 | $10.22 | +7.81% | 10,585,600 |
| Nov 2004 | $8.49 | $9.66 | $8.40 | $9.48 | +11.66% | 12,588,400 |
| Oct 2004 | $8.48 | $8.84 | $8.02 | $8.49 | +1.80% | 10,443,200 |
| Sep 2004 | $9.09 | $9.10 | $8.11 | $8.34 | -7.95% | 10,969,200 |
| Aug 2004 | $8.87 | $9.55 | $8.31 | $9.06 | 0.00% | 13,254,800 |
| Jul 2004 | $9.20 | $10.40 | $8.36 | $9.06 | -3.31% | 21,756,800 |
| Jun 2004 | $8.64 | $9.37 | $8.08 | $9.37 | +7.45% | 8,612,500 |
| May 2004 | $8.90 | $9.21 | $7.12 | $8.72 | -2.02% | 17,581,000 |
| Apr 2004 | $9.93 | $10.40 | $8.64 | $8.90 | -10.37% | 17,392,900 |
| Mar 2004 | $7.84 | $10.12 | $7.79 | $9.93 | +27.31% | 29,180,700 |
| Feb 2004 | $7.75 | $8.00 | $7.34 | $7.80 | +0.91% | 8,040,500 |
| Jan 2004 | $7.83 | $8.15 | $7.43 | $7.73 | -1.28% | 12,542,000 |
| Dec 2003 | $7.55 | $7.87 | $6.93 | $7.83 | +5.95% | 10,279,500 |
| Nov 2003 | $7.31 | $7.50 | $6.31 | $7.39 | +0.68% | 15,427,400 |
| Oct 2003 | $7.16 | $8.42 | $6.60 | $7.34 | +13.98% | 21,614,700 |
| Sep 2003 | $6.03 | $6.60 | $5.59 | $6.44 | +9.71% | 16,486,700 |
| Aug 2003 | $4.50 | $5.99 | $4.03 | $5.87 | +31.32% | 9,347,500 |
| Jul 2003 | $4.63 | $5.28 | $4.39 | $4.47 | -2.40% | 11,711,600 |
| Jun 2003 | $4.00 | $4.63 | $3.94 | $4.58 | +17.74% | 11,474,800 |
| May 2003 | $3.45 | $4.05 | $3.40 | $3.89 | +10.51% | 7,751,500 |
| Apr 2003 | $3.72 | $3.82 | $2.98 | $3.52 | -5.38% | 6,128,300 |
| Mar 2003 | $4.12 | $4.34 | $3.65 | $3.72 | -16.03% | 9,983,700 |
| Feb 2003 | $5.30 | $5.51 | $4.42 | $4.43 | -15.62% | 6,153,200 |
| Jan 2003 | $5.32 | $6.20 | $5.11 | $5.25 | -1.87% | 5,738,300 |
| Dec 2002 | $6.07 | $6.12 | $5.08 | $5.35 | -13.01% | 5,126,000 |
| Nov 2002 | $6.45 | $6.66 | $5.26 | $6.15 | -4.06% | 3,940,900 |
| Oct 2002 | $7.34 | $7.34 | $6.15 | $6.41 | -12.67% | 5,640,400 |
| Sep 2002 | $6.25 | $7.40 | $5.98 | $7.34 | +7.47% | 10,473,700 |
| Aug 2002 | $6.50 | $7.00 | $6.50 | $6.83 | +1.19% | 2,402,800 |
| Jul 2002 | $6.75 | $7.64 | $6.53 | $6.75 | -0.74% | 5,428,500 |
| Jun 2002 | $8.20 | $8.42 | $6.20 | $6.80 | -13.71% | 5,875,300 |
| May 2002 | $7.00 | $8.16 | $6.63 | $7.88 | +13.22% | 5,610,100 |
| Apr 2002 | $6.01 | $7.14 | $5.91 | $6.96 | +13.17% | 4,543,700 |
| Mar 2002 | $6.13 | $7.40 | $6.05 | $6.15 | +0.65% | 4,854,800 |
| Feb 2002 | $5.55 | $6.35 | $5.15 | $6.11 | +6.82% | 4,007,300 |
| Jan 2002 | $6.47 | $7.06 | $5.65 | $5.72 | -11.59% | 5,759,300 |
| Dec 2001 | $6.80 | $6.98 | $5.95 | $6.47 | -6.91% | 12,842,200 |
| Nov 2001 | $7.45 | $7.80 | $6.60 | $6.95 | -7.21% | 8,249,200 |
| Oct 2001 | $7.96 | $8.35 | $7.16 | $7.49 | -3.35% | 4,318,900 |
| Sep 2001 | $8.70 | $9.50 | $7.65 | $7.75 | -8.61% | 4,529,200 |
| Aug 2001 | $8.00 | $8.82 | $7.42 | $8.48 | +5.34% | 4,530,900 |
| Jul 2001 | $8.39 | $8.60 | $7.26 | $8.05 | -4.85% | 4,651,700 |
| Jun 2001 | $9.40 | $9.49 | $8.00 | $8.46 | -10.00% | 9,261,700 |
| May 2001 | $10.50 | $11.27 | $9.14 | $9.40 | -8.74% | 7,139,500 |
| Apr 2001 | $9.63 | $10.47 | $9.42 | $10.30 | – | 3,886,000 |
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% |