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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.07	13.25	13.01	13.22	11,017,726	13.22
4/01/2025	13.32	13.40	13.21	13.30	9,157,500	13.30
3/31/2025	13.50	13.65	13.39	13.63	10,015,501	13.63
3/28/2025	14.10	14.14	13.96	13.98	10,899,273	13.98
3/27/2025	14.48	14.56	14.37	14.44	7,611,044	14.44
3/26/2025	14.43	14.51	14.34	14.37	10,284,713	14.37
3/25/2025	14.52	14.70	14.49	14.65	5,761,984	14.65
3/24/2025	14.73	14.76	14.60	14.63	14,556,056	14.63
3/21/2025	14.79	15.03	14.72	14.98	54,976,742	14.98
3/20/2025	14.21	14.38	14.15	14.33	6,948,106	14.33
3/19/2025	14.12	14.44	14.10	14.30	18,264,892	14.30
3/18/2025	14.11	14.36	14.03	14.28	34,029,197	14.28
3/17/2025	13.74	13.97	13.73	13.86	22,614,319	13.86
3/14/2025	13.48	13.71	13.45	13.66	28,883,500	13.66
3/13/2025	13.19	13.30	13.17	13.17	5,135,409	13.17
3/12/2025	13.03	13.15	12.93	13.08	4,061,660	13.08
3/11/2025	12.71	12.85	12.57	12.76	5,909,625	12.76
3/10/2025	12.93	12.94	12.64	12.72	4,340,880	12.72
3/07/2025	12.95	13.04	12.80	13.02	3,881,033	13.02
3/06/2025	13.06	13.11	12.95	12.97	4,020,461	12.97
3/05/2025	12.87	13.05	12.87	13.03	3,599,680	13.03
3/04/2025	12.80	12.87	12.47	12.74	9,231,517	12.74
3/03/2025	12.96	13.08	12.79	12.84	4,990,643	12.84
2/28/2025	12.64	12.80	12.61	12.73	3,879,304	12.73
2/27/2025	12.93	13.08	12.85	13.00	6,395,911	13.00
2/26/2025	12.84	12.92	12.80	12.83	2,252,974	12.83
2/25/2025	13.06	13.07	12.78	12.87	6,200,555	12.87
2/24/2025	12.68	12.73	12.40	12.57	4,331,155	12.57
2/21/2025	12.97	12.97	12.64	12.64	3,133,903	12.64
2/20/2025	13.21	13.21	12.95	13.02	2,977,450	13.02
2/19/2025	13.21	13.23	13.06	13.13	2,725,262	13.13
2/18/2025	13.23	13.34	13.22	13.32	2,980,723	13.32
2/14/2025	12.71	12.86	12.69	12.81	2,101,574	12.81
2/13/2025	12.56	12.60	12.49	12.59	3,051,523	12.59
2/12/2025	12.38	12.41	12.31	12.35	3,097,248	12.35
2/11/2025	12.31	12.46	12.31	12.42	2,146,379	12.42
2/10/2025	12.49	12.51	12.34	12.39	2,652,205	12.39
2/07/2025	12.61	12.64	12.50	12.54	4,614,991	12.54
2/06/2025	12.59	12.70	12.55	12.67	2,945,383	12.67
2/05/2025	12.60	12.67	12.54	12.65	1,823,554	12.65
2/04/2025	12.58	12.70	12.46	12.49	3,230,347	12.49
2/03/2025	12.39	12.51	12.30	12.49	3,756,016	12.49
1/31/2025	12.79	12.79	12.59	12.61	3,487,986	12.61
1/30/2025	12.80	12.82	12.67	12.75	2,289,479	12.75
1/29/2025	12.73	12.79	12.67	12.74	2,570,604	12.74
1/28/2025	12.80	12.96	12.76	12.84	3,637,273	12.84
1/27/2025	12.35	12.46	12.32	12.45	2,707,988	12.45
1/24/2025	12.26	12.33	12.22	12.30	2,402,353	12.30
1/23/2025	12.17	12.24	12.13	12.24	2,495,840	12.24
1/22/2025	12.24	12.29	12.11	12.12	2,973,611	12.12
1/21/2025	12.36	12.56	12.32	12.54	3,615,386	12.54
1/17/2025	12.00	12.08	11.98	12.05	1,969,951	12.05
1/16/2025	12.11	12.16	12.03	12.08	2,897,847	12.08
1/15/2025	12.15	12.24	12.14	12.24	2,565,046	12.24
1/14/2025	11.76	11.85	11.74	11.82	3,270,324	11.82
1/13/2025	11.74	11.89	11.73	11.88	2,961,562	11.88
1/10/2025	11.99	12.02	11.79	11.79	2,970,839	11.79
1/08/2025	12.09	12.12	12.02	12.08	2,330,304	12.08
1/07/2025	12.15	12.20	12.03	12.12	3,586,697	12.12
1/06/2025	11.84	11.93	11.81	11.82	2,634,881	11.82
1/03/2025	11.89	11.93	11.66	11.75	3,049,686	11.75