MJSC Historical Prices
NYSEARCA: MJSCMUFG ETFJapan StockETFUSD
62.54+0.6797 (+1.10%)
At close: Oct 8, 9:30 AM ET · Delayed 15 min
MJSC price history
The price history for MUFG Japan Small Cap Active (MJSC) on this page begins on September 15, 2025, when the stock closed at $50.15; it most recently closed at $61.86 on October 5, 2026. The highest price in this record is $63.81, reached on August 3, 2026; the latest close is 3.1% below that peak. In the last 12 months alone, MJSC has gained 31.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MJSC returns
1 week
+0.27%
1 month
+0.47%
3 months
+0.70%
6 months
+7.64%
Year to date
+24.03%
1 year
+31.90%
MJSC price return, excluding dividends.
MJSC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 61.86 | +23.11% |
| 2025* | 50.25 | +0.20% |
MJSC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 62.05 | 61.86 | 61.86 | 61.86 | -1.55% | |
| 62.87 | 62.95 | 62.83 | 62.83 | +0.27% | |
| 62.54 | 62.66 | 62.54 | 62.66 | -0.02% | |
| 62.68 | 62.68 | 62.68 | 62.68 | +1.59% | |
| 61.69 | 61.69 | 61.69 | 61.69 | -0.04% | |
| 61.72 | 61.72 | 61.72 | 61.72 | +0.51% | |
| 61.41 | 61.41 | 61.41 | 61.41 | -0.46% | |
| 61.69 | 61.69 | 61.69 | 61.69 | -1.10% | |
| 62.37 | 62.37 | 62.37 | 62.37 | +1.46% | |
| 61.47 | 61.47 | 61.47 | 61.47 | -0.09% | |
| 61.53 | 61.53 | 61.53 | 61.53 | -1.58% | |
| 62.51 | 62.51 | 62.51 | 62.51 | +0.69% | |
| 62.09 | 62.09 | 62.09 | 62.09 | +0.74% | |
| 61.63 | 61.63 | 61.63 | 61.63 | -0.74% | |
| 62.09 | 62.09 | 62.09 | 62.09 | +0.82% | |
| 61.59 | 61.59 | 61.59 | 61.59 | +0.25% | |
| 61.43 | 61.43 | 61.43 | 61.43 | -0.30% | |
| 61.20 | 61.62 | 61.20 | 61.62 | -0.35% | |
| 61.80 | 61.83 | 61.80 | 61.83 | +1.91% | |
| 60.67 | 60.67 | 60.67 | 60.67 | -1.02% | |
| 61.30 | 61.30 | 61.30 | 61.30 | -0.45% | |
| 61.58 | 61.58 | 61.58 | 61.58 | -0.72% | |
| 62.12 | 62.12 | 62.02 | 62.02 | +0.46% | |
| 61.74 | 61.74 | 61.74 | 61.74 | +1.47% | |
| 60.84 | 60.84 | 60.84 | 60.84 | +0.25% | |
| 60.69 | 60.69 | 60.69 | 60.69 | -1.35% | |
| 61.52 | 61.52 | 61.52 | 61.52 | -0.12% | |
| 61.59 | 61.59 | 61.59 | 61.59 | -0.47% | |
| 61.88 | 61.88 | 61.88 | 61.88 | +0.76% | |
| 61.41 | 61.41 | 61.41 | 61.41 | -0.53% | |
| 61.74 | 61.74 | 61.74 | 61.74 | +0.76% | |
| 61.28 | 61.28 | 61.27 | 61.27 | -0.11% | |
| 61.50 | 61.50 | 61.34 | 61.34 | +0.41% | |
| 61.10 | 61.10 | 61.10 | 61.10 | -0.27% | |
| 61.26 | 61.26 | 61.26 | 61.26 | -0.75% | |
| 61.72 | 61.72 | 61.72 | 61.72 | -2.69% | |
| 63.43 | 63.43 | 63.43 | 63.43 | +0.38% | |
| 63.19 | 63.19 | 63.19 | 63.19 | -0.22% | |
| 63.33 | 63.33 | 63.33 | 63.33 | +0.83% | |
| 62.81 | 62.81 | 62.81 | 62.81 | +1.61% | |
| 61.82 | 61.82 | 61.82 | 61.82 | +0.17% | |
| 62.18 | 62.18 | 61.71 | 61.71 | -1.81% | |
| 62.65 | 62.85 | 62.65 | 62.85 | +0.53% | |
| 62.51 | 62.51 | 62.51 | 62.51 | -0.95% | |
| 63.81 | 63.81 | 63.11 | 63.11 | +1.79% | |
| 62.10 | 62.10 | 62.00 | 62.00 | +2.31% | |
| 60.60 | 60.60 | 60.60 | 60.60 | +1.09% | |
| 60.02 | 60.20 | 59.95 | 59.95 | +0.16% | |
| 59.33 | 59.86 | 59.31 | 59.86 | +3.71% | |
| 57.93 | 57.93 | 57.72 | 57.72 | -2.40% | |
| 59.14 | 59.14 | 59.14 | 59.14 | -2.49% | |
| 60.64 | 60.64 | 60.64 | 60.64 | +0.92% | |
| 60.09 | 60.09 | 60.09 | 60.09 | +0.94% | |
| 59.37 | 59.53 | 59.37 | 59.53 | -1.32% | |
| 60.33 | 60.33 | 60.33 | 60.33 | -0.07% | |
| 59.91 | 60.95 | 59.91 | 60.37 | +0.85% | |
| 59.72 | 59.86 | 59.72 | 59.86 | +0.02% | |
| 59.51 | 59.85 | 59.51 | 59.85 | -1.84% | |
| 60.97 | 60.97 | 60.97 | 60.97 | -1.17% | |
| 61.69 | 61.69 | 61.69 | 61.69 | -0.04% | |
| 62.22 | 62.22 | 61.72 | 61.72 | +0.84% | |
| 61.20 | 61.20 | 61.20 | 61.20 | -1.93% | |
| 62.41 | 62.41 | 62.41 | 62.41 | +1.59% | |
| 61.16 | 61.43 | 60.91 | 61.43 | +0.17% | |
| 61.33 | 61.33 | 61.33 | 61.33 | -0.60% | |
| 61.87 | 61.87 | 61.70 | 61.70 | -2.55% | |
| 63.31 | 63.31 | 63.31 | 63.31 | +1.79% | |
| 62.20 | 62.20 | 62.20 | 62.20 | -1.05% | |
| 62.80 | 62.95 | 62.79 | 62.86 | +1.73% | |
| 61.79 | 61.79 | 61.79 | 61.79 | -0.33% | |
| 61.78 | 62.01 | 61.76 | 62.00 | +1.25% | |
| 61.23 | 61.23 | 61.23 | 61.23 | -0.49% | |
| 61.53 | 61.53 | 61.53 | 61.53 | +0.64% | |
| 61.14 | 61.14 | 61.14 | 61.14 | +0.40% | |
| 61.10 | 61.32 | 60.89 | 60.89 | -3.44% | |
| 62.90 | 63.33 | 62.90 | 63.06 | +1.00% | |
| 63.05 | 63.05 | 62.22 | 62.44 | +0.18% | |
| 62.85 | 63.23 | 62.33 | 62.33 | +0.99% | |
| 62.17 | 62.18 | 61.72 | 61.72 | +1.08% | |
| 61.22 | 61.22 | 61.06 | 61.06 | +1.18% | |
| 60.34 | 60.34 | 60.34 | 60.34 | +0.43% | |
| 59.10 | 60.08 | 59.10 | 60.08 | +2.90% | |
| 58.39 | 58.39 | 58.39 | 58.39 | -2.80% | |
| 60.07 | 60.07 | 60.07 | 60.07 | -0.12% | |
| 60.32 | 60.34 | 60.05 | 60.14 | -0.13% | |
| 60.22 | 60.22 | 60.22 | 60.22 | -2.64% | |
| 61.95 | 62.00 | 61.85 | 61.85 | +0.48% | |
| 61.55 | 61.55 | 61.55 | 61.55 | -0.35% | |
| 61.17 | 61.77 | 61.17 | 61.77 | -0.30% | |
| 62.00 | 62.00 | 61.84 | 61.95 | -1.37% | |
| 62.81 | 62.81 | 62.81 | 62.81 | +0.41% | |
| 62.77 | 62.78 | 62.56 | 62.56 | +1.02% | |
| 61.92 | 61.92 | 61.92 | 61.92 | -0.88% | |
| 62.48 | 62.48 | 62.48 | 62.48 | +2.06% | |
| 61.21 | 61.21 | 61.21 | 61.21 | +0.81% | |
| 60.72 | 60.72 | 60.72 | 60.72 | +0.08% | |
| 60.67 | 60.67 | 60.67 | 60.67 | +1.03% | |
| 60.05 | 60.05 | 60.05 | 60.05 | -1.46% | |
| 61.06 | 61.06 | 60.94 | 60.94 | -0.18% | |
| 60.75 | 61.06 | 60.75 | 61.06 | -0.94% | |
| 61.63 | 61.63 | 61.63 | 61.63 | +0.38% | |
| 61.40 | 61.40 | 61.40 | 61.40 | +0.58% | |
| 60.90 | 61.05 | 60.90 | 61.05 | -0.24% | |
| 61.20 | 61.20 | 61.20 | 61.20 | +0.94% | |
| 60.60 | 60.63 | 60.60 | 60.63 | +2.07% | |
| 59.74 | 59.82 | 59.40 | 59.40 | -0.35% | |
| 59.61 | 59.61 | 59.61 | 59.61 | +2.77% | |
| 57.58 | 58.00 | 57.58 | 58.00 | +0.85% | |
| 57.76 | 57.82 | 57.51 | 57.51 | -0.32% | |
| 57.89 | 57.89 | 57.69 | 57.69 | -1.83% | |
| 58.77 | 58.77 | 58.77 | 58.77 | +3.22% | |
| 56.94 | 56.94 | 56.94 | 56.94 | -0.94% | |
| 57.48 | 57.48 | 57.48 | 57.48 | +1.30% | |
| 57.21 | 57.21 | 56.74 | 56.74 | +0.23% | |
| 56.53 | 56.65 | 56.53 | 56.61 | +0.55% | |
| 56.48 | 56.70 | 56.30 | 56.30 | -0.58% | |
| 56.62 | 56.63 | 56.57 | 56.63 | +0.15% | |
| 56.54 | 56.54 | 56.54 | 56.54 | -1.89% | |
| 57.63 | 57.63 | 57.63 | 57.63 | -1.56% | |
| 58.54 | 58.54 | 58.54 | 58.54 | +1.39% | |
| 57.71 | 57.74 | 57.71 | 57.74 | +0.27% | |
| 57.56 | 57.59 | 57.47 | 57.59 | -0.63% | |
| 57.95 | 57.95 | 57.95 | 57.95 | +1.31% | |
| 57.20 | 57.20 | 57.20 | 57.20 | -0.03% | |
| 57.22 | 57.22 | 57.22 | 57.22 | -0.44% | |
| 57.47 | 57.47 | 57.47 | 57.47 | -1.49% | |
| 58.34 | 58.34 | 58.34 | 58.34 | +4.99% | |
| 54.87 | 55.56 | 54.87 | 55.56 | -0.16% | |
| 55.65 | 55.65 | 55.65 | 55.65 | +1.42% | |
| 54.87 | 54.87 | 54.87 | 54.87 | -2.02% | |
| 56.37 | 56.37 | 56.00 | 56.00 | +3.19% | |
| 54.27 | 54.27 | 54.27 | 54.27 | +2.63% | |
| 52.88 | 52.88 | 52.88 | 52.88 | -0.12% | |
| 52.94 | 52.94 | 52.94 | 52.94 | -1.62% | |
| 53.81 | 53.81 | 53.81 | 53.81 | -2.49% | |
| 55.19 | 55.19 | 55.19 | 55.19 | +1.80% | |
| 54.21 | 54.21 | 54.21 | 54.21 | +0.16% | |
| 54.40 | 54.40 | 54.13 | 54.13 | +2.38% | |
| 52.87 | 52.87 | 52.87 | 52.87 | -3.19% | |
| 54.61 | 54.61 | 54.61 | 54.61 | -0.58% | |
| 54.93 | 54.93 | 54.93 | 54.93 | -0.47% | |
| 55.26 | 55.26 | 55.19 | 55.19 | -0.74% | |
| 54.79 | 55.60 | 54.79 | 55.60 | +2.53% | |
| 54.23 | 54.23 | 54.23 | 54.23 | -0.58% | |
| 54.74 | 54.74 | 54.55 | 54.55 | -2.13% | |
| 56.09 | 56.09 | 55.27 | 55.74 | -0.72% | |
| 56.35 | 56.35 | 56.14 | 56.14 | +1.34% | |
| 54.37 | 55.40 | 54.37 | 55.40 | -0.46% | |
| 55.65 | 55.65 | 55.65 | 55.65 | -1.12% | |
| 56.28 | 56.28 | 56.28 | 56.28 | -2.16% | |
| 57.64 | 57.64 | 57.53 | 57.53 | +1.07% | |
| 55.73 | 56.91 | 55.40 | 56.91 | -3.88% | |
| 58.98 | 59.21 | 58.98 | 59.21 | -2.15% | |
| 60.64 | 60.97 | 60.51 | 60.51 | +0.69% | |
| 60.10 | 60.10 | 60.10 | 60.10 | -0.49% | |
| 60.39 | 60.39 | 60.39 | 60.39 | +1.43% | |
| 59.54 | 59.54 | 59.54 | 59.54 | +0.25% | |
| 59.68 | 59.68 | 59.39 | 59.39 | -0.05% | |
| 59.43 | 59.43 | 59.43 | 59.43 | +1.05% | |
| 58.81 | 58.81 | 58.81 | 58.81 | +0.22% | |
| 58.74 | 58.74 | 58.68 | 58.68 | -0.10% | |
| 58.74 | 58.74 | 58.74 | 58.74 | +0.11% | |
| 58.68 | 58.68 | 58.67 | 58.67 | -0.16% | |
| 58.77 | 58.77 | 58.77 | 58.77 | +1.10% | |
| 58.12 | 58.12 | 58.12 | 58.12 | +0.75% | |
| 57.69 | 57.69 | 57.69 | 57.69 | +2.36% | |
| 56.36 | 56.36 | 56.36 | 56.36 | +2.67% | |
| 54.89 | 54.89 | 54.89 | 54.89 | +2.77% | |
| 53.41 | 53.41 | 53.41 | 53.41 | -0.75% | |
| 53.78 | 53.82 | 53.78 | 53.82 | +0.80% | |
| 53.39 | 53.39 | 53.39 | 53.39 | +1.16% | |
| 52.65 | 52.78 | 52.65 | 52.78 | -0.46% | |
| 53.02 | 53.02 | 53.02 | 53.02 | -0.76% | |
| 53.37 | 53.43 | 53.37 | 53.43 | +0.87% | |
| 52.97 | 52.97 | 52.97 | 52.97 | -1.22% | |
| 53.58 | 53.62 | 53.58 | 53.62 | +1.63% | |
| 52.76 | 52.76 | 52.76 | 52.76 | +0.36% | |
| 52.75 | 52.75 | 52.57 | 52.57 | -0.24% | |
| 52.70 | 52.70 | 52.70 | 52.70 | +0.55% | |
| 52.21 | 52.41 | 52.21 | 52.41 | +1.59% | |
| 51.90 | 51.90 | 51.59 | 51.59 | -2.41% | |
| 52.86 | 52.86 | 52.86 | 52.86 | +1.01% | |
| 52.57 | 52.57 | 52.34 | 52.34 | +0.54% | |
| 52.05 | 52.05 | 52.05 | 52.05 | +0.32% | |
| 51.89 | 51.89 | 51.89 | 51.89 | -1.64% | |
| 52.86 | 52.86 | 52.75 | 52.75 | +0.47% | |
| 52.50 | 52.50 | 52.50 | 52.50 | +1.42% | |
| 51.77 | 51.77 | 51.77 | 51.77 | +0.88% | |
| 51.32 | 51.32 | 51.32 | 51.32 | +0.69% | |
| 50.97 | 51.02 | 50.96 | 50.96 | -0.01% | |
| 50.97 | 50.97 | 50.97 | 50.97 | +1.43% | |
| 50.25 | 50.25 | 50.25 | 50.25 | +0.74% | |
| 49.88 | 49.88 | 49.88 | 49.88 | -0.51% | |
| 50.14 | 50.14 | 50.14 | 50.14 | -1.02% | |
| 50.65 | 50.65 | 50.65 | 50.65 | +0.49% | |
| 50.40 | 50.40 | 50.40 | 50.40 | -0.23% | |
| 50.52 | 50.52 | 50.52 | 50.52 | -0.06% | |
| 50.55 | 50.55 | 50.55 | 50.55 | +1.19% | |
| 49.95 | 49.95 | 49.95 | 49.95 | -0.32% | |
| 50.11 | 50.11 | 50.11 | 50.11 | +0.65% | |
| 49.79 | 49.79 | 49.79 | 49.79 | +0.56% | |
| 49.51 | 49.51 | 49.51 | 49.51 | -1.27% | |
| 50.15 | 50.15 | 50.15 | 50.15 | -1.31% | |
| 50.82 | 50.82 | 50.82 | 50.82 | +1.12% | |
| 50.25 | 50.25 | 50.25 | 50.25 | -0.64% | |
| 50.57 | 50.57 | 50.57 | 50.57 | -0.26% | |
| 50.70 | 50.70 | 50.70 | 50.70 | +0.62% | |
| 50.39 | 50.39 | 50.39 | 50.39 | -0.15% | |
| 50.47 | 50.47 | 50.47 | 50.47 | +0.17% | |
| 50.39 | 50.39 | 50.39 | 50.39 | +0.49% | |
| 50.14 | 50.14 | 50.14 | 50.14 | +0.49% | |
| 49.90 | 49.90 | 49.90 | 49.90 | +0.42% | |
| 49.69 | 49.69 | 49.69 | 49.69 | -0.92% | |
| 50.15 | 50.15 | 50.15 | 50.15 | -0.54% | |
| 50.42 | 50.42 | 50.42 | 50.42 | +0.74% | |
| 50.10 | 50.10 | 50.05 | 50.05 | +1.31% | |
| 49.40 | 49.40 | 49.40 | 49.40 | +0.57% | |
| 49.13 | 49.13 | 49.13 | 49.13 | +0.54% | |
| 48.86 | 48.86 | 48.86 | 48.86 | +2.15% | |
| 48.63 | 48.63 | 47.83 | 47.83 | -1.28% | |
| 48.45 | 48.45 | 48.45 | 48.45 | -0.07% | |
| 48.49 | 48.49 | 48.49 | 48.49 | -2.01% | |
| 49.48 | 49.48 | 49.48 | 49.48 | -0.40% | |
| 49.68 | 49.68 | 49.68 | 49.68 | +1.08% | |
| 49.15 | 49.15 | 49.15 | 49.15 | -1.17% | |
| 49.73 | 49.73 | 49.73 | 49.73 | +0.19% | |
| 49.64 | 49.64 | 49.64 | 49.64 | -0.51% | |
| 49.89 | 49.89 | 49.89 | 49.89 | +1.62% | |
| 48.98 | 49.12 | 48.98 | 49.09 | -0.07% | |
| 49.09 | 49.13 | 49.09 | 49.13 | +0.13% | |
| 49.13 | 49.13 | 48.64 | 49.06 | -0.49% | |
| 49.05 | 49.35 | 49.05 | 49.30 | +0.19% | |
| 49.21 | 49.21 | 49.21 | 49.21 | +0.07% | |
| 49.17 | 49.17 | 49.17 | 49.17 | +0.34% | |
| 49.01 | 49.01 | 49.01 | 49.01 | +0.28% | |
| 48.87 | 48.87 | 48.87 | 48.87 | -0.83% | |
| 49.28 | 49.28 | 49.28 | 49.28 | -1.23% | |
| 49.89 | 49.89 | 49.89 | 49.89 | +0.91% | |
| 49.44 | 49.44 | 49.44 | 49.44 | +0.89% | |
| 49.01 | 49.01 | 49.01 | 49.01 | +0.72% | |
| 48.66 | 48.66 | 48.66 | 48.66 | -0.09% | |
| 48.70 | 48.70 | 48.70 | 48.70 | -0.91% | |
| 49.15 | 49.15 | 49.15 | 49.15 | +1.21% | |
| 48.44 | 48.56 | 48.37 | 48.56 | +0.52% | |
| 48.35 | 48.35 | 48.31 | 48.31 | -0.06% | |
| 48.34 | 48.34 | 48.34 | 48.34 | +1.84% | |
| 47.46 | 47.46 | 47.46 | 47.46 | +0.47% | |
| 48.13 | 48.14 | 47.24 | 47.24 | +0.73% | |
| 47.50 | 47.50 | 46.90 | 46.90 | — |