5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
+5.91%
3 MONTH PERFORMANCE
+27.24%
6 MONTH PERFORMANCE
+26.41%
YEAR-TO-DATE PERFORMANCE
+21.94%
1 YEAR PERFORMANCE
+53.01%
Mitsubishi UFJ Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $18.96 | $19.36 (2.11%) | $19.36 | $18.74 | 2.54 M | $219.90 B |
| 02/19/2026 | $19.21 | $19.26 (0.26%) | $19.29 | $19.15 | 2.63 M | $218.77 B |
| 02/18/2026 | $19.29 | $19.30 (0.05%) | $19.45 | $19.21 | 3.72 M | $219.22 B |
| 02/17/2026 | $18.78 | $19.25 (2.5%) | $19.30 | $18.75 | 3.60 M | $218.65 B |
| 02/13/2026 | $19.62 | $19.73 (0.56%) | $19.79 | $19.41 | 3.84 M | $224.11 B |
| 02/12/2026 | $20.00 | $19.60 (-2%) | $20.15 | $19.45 | 5.59 M | $222.63 B |
| 02/11/2026 | $19.53 | $19.62 (0.46%) | $19.63 | $19.34 | 4.04 M | $222.86 B |
| 02/10/2026 | $19.60 | $19.39 (-1.07%) | $19.71 | $19.27 | 3.90 M | $220.24 B |
| 02/09/2026 | $19.02 | $19.21 (1%) | $19.26 | $18.92 | 2.71 M | $218.20 B |
| 02/06/2026 | $19.03 | $19.14 (0.58%) | $19.17 | $18.99 | 3.93 M | $217.40 B |
| 02/05/2026 | $18.30 | $18.25 (-0.27%) | $18.44 | $18.19 | 3.99 M | $207.29 B |
| 02/04/2026 | $18.65 | $18.55 (-0.54%) | $18.89 | $18.42 | 3.91 M | $210.70 B |
| 02/03/2026 | $18.49 | $18.52 (0.16%) | $18.58 | $18.27 | 4.02 M | $210.36 B |
| 02/02/2026 | $17.81 | $18.24 (2.41%) | $18.26 | $17.81 | 2.51 M | $207.18 B |
| 01/30/2026 | $18.15 | $18.05 (-0.55%) | $18.29 | $17.89 | 3.29 M | $206.18 B |
| 01/29/2026 | $18.17 | $18.20 (0.17%) | $18.33 | $17.96 | 2.91 M | $207.89 B |
| 01/28/2026 | $17.95 | $17.95 (0%) | $18.00 | $17.75 | 3.09 M | $205.03 B |
| 01/27/2026 | $18.03 | $18.15 (0.67%) | $18.15 | $18.00 | 1.88 M | $207.32 B |
| 01/26/2026 | $17.80 | $17.85 (0.28%) | $17.94 | $17.77 | 4.18 M | $203.89 B |
| 01/23/2026 | $17.93 | $17.88 (-0.28%) | $17.93 | $17.77 | 4.16 M | $204.24 B |
| 01/22/2026 | $17.90 | $17.90 (0%) | $17.95 | $17.82 | 3.53 M | $204.46 B |
| 01/21/2026 | $17.85 | $18.26 (2.3%) | $18.31 | $17.85 | 3.99 M | $208.58 B |
| 01/20/2026 | $18.29 | $18.28 (-0.05%) | $18.45 | $18.22 | 3.64 M | $208.80 B |
| 01/16/2026 | $18.80 | $18.90 (0.53%) | $18.90 | $18.70 | 3.07 M | $215.89 B |
| 01/15/2026 | $18.70 | $18.63 (-0.37%) | $18.75 | $18.58 | 3.31 M | $212.80 B |
| 01/14/2026 | $17.91 | $18.16 (1.4%) | $18.18 | $17.83 | 3.75 M | $207.43 B |
| 01/13/2026 | $17.61 | $17.49 (-0.68%) | $17.62 | $17.44 | 2.26 M | $199.78 B |
| 01/12/2026 | $17.20 | $17.24 (0.23%) | $17.31 | $17.16 | 5.60 M | $196.92 B |
| 01/09/2026 | $16.90 | $17.09 (1.12%) | $17.14 | $16.70 | 6.77 M | $195.21 B |
| 01/08/2026 | $16.59 | $16.78 (1.15%) | $16.79 | $16.56 | 2.00 M | $191.67 B |
| 01/07/2026 | $16.56 | $16.48 (-0.48%) | $16.66 | $16.45 | 2.48 M | $188.24 B |
| 01/06/2026 | $16.63 | $16.43 (-1.2%) | $16.64 | $16.43 | 3.09 M | $187.67 B |
| 01/05/2026 | $16.18 | $16.31 (0.8%) | $16.37 | $16.12 | 2.37 M | $186.30 B |
| 01/02/2026 | $15.93 | $15.97 (0.25%) | $16.01 | $15.85 | 2.55 M | $182.42 B |
| 12/31/2025 | $15.89 | $15.86 (-0.19%) | $15.92 | $15.75 | 1.45 M | $181.16 B |
| 12/30/2025 | $15.95 | $15.93 (-0.13%) | $15.97 | $15.89 | 1.46 M | $181.96 B |
| 12/29/2025 | $15.85 | $15.89 (0.25%) | $15.95 | $15.85 | 1.59 M | $181.50 B |
| 12/26/2025 | $15.88 | $15.89 (0.06%) | $16.00 | $15.84 | 1.27 M | $181.50 B |
| 12/24/2025 | $15.91 | $15.95 (0.25%) | $15.99 | $15.88 | 1.23 M | $182.19 B |
| 12/23/2025 | $16.03 | $16.11 (0.5%) | $16.18 | $16.03 | 1.88 M | $184.02 B |
| 12/22/2025 | $15.84 | $15.87 (0.19%) | $15.93 | $15.77 | 2.79 M | $181.28 B |
| 12/19/2025 | $15.72 | $15.74 (0.13%) | $15.84 | $15.68 | 1.91 M | $179.79 B |
| 12/18/2025 | $15.69 | $15.59 (-0.64%) | $15.71 | $15.57 | 2.26 M | $178.08 B |
| 12/17/2025 | $15.71 | $15.54 (-1.08%) | $15.76 | $15.52 | 4.19 M | $177.51 B |
| 12/16/2025 | $16.01 | $15.76 (-1.56%) | $16.12 | $15.74 | 9.06 M | $180.02 B |
| 12/15/2025 | $16.48 | $16.39 (-0.55%) | $16.56 | $16.36 | 2.32 M | $187.22 B |
| 12/12/2025 | $16.06 | $16.01 (-0.31%) | $16.10 | $15.90 | 2.28 M | $182.88 B |
| 12/11/2025 | $15.82 | $16.00 (1.14%) | $16.04 | $15.79 | 2.77 M | $182.76 B |
| 12/10/2025 | $15.72 | $15.85 (0.83%) | $15.93 | $15.71 | 2.71 M | $181.05 B |
| 12/09/2025 | $15.90 | $15.61 (-1.82%) | $15.97 | $15.37 | 15.18 M | $178.31 B |
| 12/08/2025 | $16.14 | $15.92 (-1.36%) | $16.14 | $15.90 | 2.67 M | $181.85 B |
| 12/05/2025 | $16.25 | $16.28 (0.18%) | $16.34 | $16.22 | 2.30 M | $185.96 B |
| 12/04/2025 | $16.17 | $16.02 (-0.93%) | $16.19 | $16.01 | 2.23 M | $182.99 B |
| 12/03/2025 | $15.78 | $15.80 (0.13%) | $15.83 | $15.63 | 6.14 M | $180.48 B |
| 12/02/2025 | $16.23 | $15.98 (-1.54%) | $16.39 | $15.95 | 15.85 M | $182.53 B |
| 12/01/2025 | $15.93 | $15.92 (-0.06%) | $16.06 | $15.92 | 4.78 M | $181.85 B |
| 11/28/2025 | $15.68 | $15.78 (0.64%) | $15.80 | $15.64 | 2.29 M | $180.25 B |
| 11/26/2025 | $15.71 | $15.81 (0.64%) | $15.87 | $15.67 | 2.60 M | $180.59 B |
| 11/25/2025 | $15.35 | $15.49 (0.91%) | $15.51 | $15.26 | 2.64 M | $176.94 B |
| 11/24/2025 | $15.19 | $15.38 (1.25%) | $15.40 | $15.16 | 2.28 M | $175.68 B |
| 11/21/2025 | $15.18 | $15.20 (0.13%) | $15.26 | $15.04 | 3.57 M | $173.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
