Mitsubishi UFJ Financial Group Inc (MUFG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.48553557467 | 12.79 | 12.79 | 12.305 | 2980628 | 12.57323721 | DR |
| 4 | 0.655 | 5.48346588531 | 11.945 | 12.96 | 11.73 | 2864724 | 12.36432283 | DR |
| 12 | 0.855 | 7.27969348659 | 11.745 | 12.96 | 11.26 | 2342873 | 12.02965331 | DR |
| 26 | 2.57 | 25.6231306082 | 10.03 | 12.96 | 9.39 | 2159311 | 11.18453754 | DR |
| 52 | 3.15 | 33.3333333333 | 9.45 | 12.96 | 8.75 | 2310688 | 10.68451629 | DR |
| 156 | 6.16 | 95.652173913 | 6.44 | 12.96 | 4.31 | 3192708 | 7.67535833 | DR |
| 260 | 7.35 | 140 | 5.25 | 12.96 | 3.25 | 2607252 | 6.92580149 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 12.54 | -0.13 | -1.03 | 12.61 | 12.64 | 12.5 | 4286839 |
| 1738885200 | 12.67 | 0.02 | 0.16 | 12.59 | 12.696383 | 12.55 | 2945383 |
| 1738798800 | 12.65 | 0.16 | 1.28 | 12.66 | 12.67 | 12.545 | 1823555 |
| 1738712400 | 12.49 | 0 | 0.00 | 12.58 | 12.7 | 12.46 | 3230346 |
| 1738626000 | 12.49 | -0.12 | -0.95 | 12.39 | 12.51 | 12.305 | 3415872 |
| 1738366800 | 12.61 | -0.14 | -1.10 | 12.79 | 12.79 | 12.59 | 3487985 |
| 1738280400 | 12.75 | 0.01 | 0.08 | 12.8 | 12.82 | 12.67 | 2289479 |
| 1738194000 | 12.74 | -0.1 | -0.78 | 12.73 | 12.79 | 12.67 | 2570604 |
| 1738107600 | 12.84 | 0.39 | 3.13 | 12.8 | 12.96 | 12.79 | 3608017 |
| 1738021200 | 12.45 | 0.15 | 1.22 | 12.35 | 12.46 | 12.32 | 2697588 |
| 1737762000 | 12.3 | 0.18 | 1.49 | 12.26 | 12.33 | 12.24 | 2400093 |
| 1737675600 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
| 1737589200 | 12.12 | -0.42 | -3.35 | 12.24 | 12.29 | 12.11 | 2944234 |
| 1737502800 | 12.54 | 0.49 | 4.07 | 12.35 | 12.56 | 12.32 | 3555546 |
| 1737157200 | 12.05 | -0.03 | -0.25 | 12 | 12.0751 | 11.98 | 1969937 |
| 1737070800 | 12.08 | -0.16 | -1.31 | 12.11 | 12.16 | 12.03 | 2897847 |
| 1736984400 | 12.24 | 0.42 | 3.55 | 12.15 | 12.245 | 12.14 | 2564364 |
| 1736898000 | 11.82 | -0.06 | -0.51 | 11.76 | 11.85 | 11.74 | 3270323 |
| 1736811600 | 11.88 | 0.09 | 0.76 | 11.74 | 11.89 | 11.73 | 2961562 |
| 1736552400 | 11.79 | -0.29 | -2.40 | 11.945 | 11.96 | 11.79 | 2932291 |
| 1736379600 | 12.08 | -0.04 | -0.33 | 12.07 | 12.115 | 12.02 | 2305938 |
| 1736293200 | 12.12 | 0.3 | 2.54 | 12.19 | 12.2 | 12.03 | 3551692 |
| 1736206800 | 11.82 | 0.07 | 0.60 | 11.87 | 11.93 | 11.815 | 2605168 |
| 1735947600 | 11.75 | 0.09 | 0.77 | 11.84 | 11.85 | 11.66 | 2970340 |
| 1735861200 | 11.66 | -0.06 | -0.51 | 11.72 | 11.74 | 11.57 | 3067361 |
| 1735688400 | 11.72 | -0.02 | -0.17 | 11.73 | 11.82 | 11.69 | 2486324 |
| 1735602000 | 11.74 | 0.09 | 0.77 | 11.67 | 11.79 | 11.63 | 2238256 |
| 1735342800 | 11.65 | 0.01 | 0.09 | 11.64 | 11.655 | 11.57 | 2122198 |
| 1735256400 | 11.64 | 0.1 | 0.87 | 11.46 | 11.66 | 11.44 | 4175732 |
| 1735077840 | 11.54 | 0.04 | 0.35 | 11.53 | 11.54 | 11.47 | 1341271 |
| 1734997200 | 11.5 | 0.12 | 1.05 | 11.46 | 11.51 | 11.38 | 2072302 |
| 1734738000 | 11.38 | -0.12 | -1.04 | 11.26 | 11.47 | 11.26 | 4734987 |
| 1734651600 | 11.5 | -0.01 | -0.09 | 11.705 | 11.745 | 11.5 | 2895654 |
| 1734565200 | 11.51 | -0.27 | -2.29 | 11.79 | 11.8567 | 11.505 | 1875559 |
| 1734478800 | 11.78 | -0.2 | -1.67 | 11.83 | 11.87 | 11.7301 | 1485920 |
| 1734392400 | 11.98 | -0.11 | -0.91 | 12 | 12.03 | 11.96 | 1513400 |
| 1734133200 | 12.09 | -0.08 | -0.66 | 12.075 | 12.12 | 12.04 | 3702144 |
| 1734046800 | 12.17 | 0.03 | 0.25 | 12.095 | 12.245 | 12.095 | 2478414 |
| 1733960400 | 12.14 | 0.26 | 2.19 | 12.09 | 12.15 | 12.07 | 1605224 |
| 1733874000 | 11.88 | -0.05 | -0.42 | 11.88 | 11.945 | 11.865 | 954697 |
| 1733787600 | 11.93 | -0.11 | -0.91 | 12.04 | 12.08 | 11.93 | 1483834 |
| 1733528400 | 12.04 | -0.04 | -0.33 | 12.1 | 12.11 | 12.03 | 1168932 |
| 1733442000 | 12.08 | 0.06 | 0.50 | 12.1 | 12.167 | 12.08 | 2017117 |
| 1733355600 | 12.02 | -0.21 | -1.72 | 12.035 | 12.07 | 12.01 | 1304108 |
| 1733269200 | 12.23 | 0.08 | 0.66 | 12.3 | 12.31 | 12.15 | 1498718 |
| 1733182800 | 12.15 | 0.24 | 2.02 | 12.17 | 12.2 | 12.07 | 2160974 |
| 1732917840 | 11.91 | 0.33 | 2.85 | 11.915 | 11.93 | 11.82 | 809221 |
| 1732750800 | 11.58 | -0.04 | -0.34 | 11.63 | 11.68 | 11.58 | 1760220 |
| 1732664400 | 11.62 | -0.19 | -1.61 | 11.655 | 11.66 | 11.58 | 1345116 |
| 1732578000 | 11.81 | -0.01 | -0.08 | 11.91 | 11.915 | 11.81 | 1587200 |
| 1732318800 | 11.82 | 0.1 | 0.85 | 11.81 | 11.84 | 11.77 | 1317488 |
| 1732232400 | 11.72 | 0.05 | 0.43 | 11.705 | 11.79 | 11.675 | 988780 |
| 1732146000 | 11.67 | -0.19 | -1.60 | 11.6475 | 11.68 | 11.605 | 1196997 |
| 1732059600 | 11.86 | 0.11 | 0.94 | 11.78 | 11.875 | 11.765 | 1013731 |
| 1731973200 | 11.75 | 0.07 | 0.60 | 11.655 | 11.81 | 11.645 | 1353311 |
| 1731714000 | 11.68 | -0.39 | -3.23 | 11.745 | 11.76 | 11.625 | 3761774 |
| 1731627600 | 12.07 | 0.57 | 4.96 | 12.07 | 12.1 | 11.855 | 3546328 |
| 1731541200 | 11.5 | -0.07 | -0.61 | 11.58 | 11.58 | 11.46 | 1558561 |
| 1731454800 | 11.57 | -0.03 | -0.26 | 11.65 | 11.66 | 11.5 | 1348798 |
| 1731368400 | 11.6 | 0.07 | 0.61 | 11.54 | 11.7 | 11.51 | 1520460 |
| 1731109200 | 11.53 | 0.02 | 0.17 | 11.49 | 11.56 | 11.46 | 1492968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
