Mitsubishi UFJ Financial Group Stock Price History
NYSE: MUFGFinanceCommercial BanksUSD
22.38-0.10 (-0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MUFG price history at a glance
The price history for Mitsubishi UFJ Financial Group (MUFG) on this page begins on April 2, 2001, when the stock closed at $10.04; it most recently closed at $22.38 on October 5, 2026. The highest price in this record is $24.26, reached on August 31, 2026; the latest close is 7.7% below that peak. Across the 24 complete calendar years in the table, MUFG finished higher in 14 and lower in 10. Its best year was 2003 (+45.9%) and its worst was 2008 (-29.8%).
Over roughly 26 years the share price changed +122.9%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, MUFG has gained 45.9%. 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
Key price levels
- High since 2001
- $24.26
- Date of high
- Aug 31, 2026
- Low since 2001
- $2.98
- Date of low
- Apr 21, 2003
- 52-week high
- $24.26
- 52-week low
- $14.72
- Last close
- $22.38
MUFG returns
1 week
-1.93%
1 month
-3.28%
3 months
+3.37%
6 months
+23.99%
Year to date
+41.11%
1 year
+45.89%
3 years
+172.93%
5 years
+281.91%
MUFG price return, excluding dividends.
MUFG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.38 | +40.14% |
| 2025 | 15.97 | +35.91% |
| 2024 | 11.75 | +36.47% |
| 2023 | 8.61 | +29.09% |
| 2022 | 6.67 | +22.16% |
| 2021 | 5.46 | +23.25% |
| 2020 | 4.43 | -18.27% |
| 2019 | 5.42 | +5.24% |
| 2018 | 5.15 | -29.16% |
| 2017 | 7.27 | +18.02% |
| 2016 | 6.16 | -0.96% |
| 2015 | 6.22 | +12.89% |
| 2014 | 5.51 | -16.01% |
| 2013 | 6.56 | +19.27% |
| 2012 | 5.50 | +31.26% |
| 2011 | 4.19 | -22.55% |
| 2010 | 5.41 | +9.96% |
| 2009 | 4.92 | -21.90% |
| 2008 | 6.30 | -29.77% |
| 2007 | 8.97 | -27.95% |
| 2006 | 12.45 | -9.06% |
| 2005 | 13.69 | +33.95% |
| 2004 | 10.22 | +29.04% |
| 2003 | 7.92 | +45.86% |
| 2002 | 5.43 | -20.85% |
| 2001* | 6.86 | -31.67% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
MUFG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.95 | 22.39 | 21.92 | 22.38 | -0.44% | |
| 22.25 | 22.48 | 22.15 | 22.48 | -0.75% | |
| 22.74 | 22.76 | 22.46 | 22.65 | -2.37% | |
| 23.16 | 23.29 | 23.16 | 23.20 | +1.00% | |
| 22.92 | 23.11 | 22.88 | 22.97 | +0.66% | |
| 22.62 | 22.82 | 22.56 | 22.82 | +0.88% | |
| 22.59 | 22.66 | 22.21 | 22.62 | -1.95% | |
| 23.51 | 23.59 | 23.06 | 23.07 | -0.26% | |
| 23.05 | 23.17 | 22.93 | 23.13 | -1.03% | |
| 23.50 | 23.59 | 23.33 | 23.37 | -0.47% | |
| 23.41 | 23.57 | 23.03 | 23.48 | +4.03% | |
| 22.48 | 22.65 | 22.42 | 22.57 | -1.10% | |
| 22.88 | 23.01 | 22.77 | 22.82 | -1.17% | |
| 23.32 | 23.38 | 23.01 | 23.09 | -1.41% | |
| 23.36 | 23.46 | 23.27 | 23.42 | +1.25% | |
| 22.94 | 23.18 | 22.79 | 23.13 | -1.57% | |
| 23.54 | 23.63 | 23.38 | 23.50 | +1.38% | |
| 23.67 | 23.68 | 22.91 | 23.18 | -2.24% | |
| 23.68 | 23.73 | 23.49 | 23.71 | -0.75% | |
| 23.91 | 23.98 | 23.73 | 23.89 | 0.00% | |
| 23.90 | 23.98 | 23.74 | 23.89 | +2.58% | |
| 23.53 | 23.55 | 23.26 | 23.29 | +0.65% | |
| 23.39 | 23.40 | 23.14 | 23.14 | -1.95% | |
| 23.97 | 23.97 | 23.60 | 23.60 | -2.03% | |
| 24.02 | 24.19 | 24.02 | 24.09 | -0.17% | |
| 24.03 | 24.26 | 24.01 | 24.13 | +3.03% | |
| 23.09 | 23.46 | 23.07 | 23.42 | +2.58% | |
| 22.86 | 23.10 | 22.79 | 22.83 | +0.35% | |
| 22.93 | 23.05 | 22.72 | 22.75 | -0.66% | |
| 22.95 | 23.01 | 22.82 | 22.90 | +2.05% | |
| 22.65 | 22.65 | 22.30 | 22.44 | 0.00% | |
| 22.46 | 22.56 | 22.40 | 22.44 | +0.94% | |
| 22.10 | 22.25 | 22.03 | 22.23 | +1.23% | |
| 21.87 | 22.00 | 21.81 | 21.96 | -0.36% | |
| 22.10 | 22.19 | 21.96 | 22.04 | +2.23% | |
| 21.58 | 21.79 | 21.51 | 21.56 | 0.00% | |
| 22.33 | 22.33 | 21.49 | 21.56 | -5.11% | |
| 22.95 | 22.97 | 22.65 | 22.72 | -1.35% | |
| 22.89 | 23.15 | 22.86 | 23.03 | -0.13% | |
| 23.20 | 23.24 | 22.96 | 23.06 | -0.17% | |
| 23.16 | 23.24 | 23.04 | 23.10 | +1.49% | |
| 22.82 | 22.86 | 22.72 | 22.76 | +2.89% | |
| 22.20 | 22.36 | 22.09 | 22.12 | -0.54% | |
| 22.14 | 22.24 | 22.07 | 22.24 | -1.11% | |
| 22.58 | 22.62 | 22.39 | 22.49 | -0.13% | |
| 22.69 | 22.70 | 22.48 | 22.52 | +0.45% | |
| 22.57 | 22.64 | 22.40 | 22.42 | +2.70% | |
| 22.07 | 22.07 | 21.81 | 21.83 | -2.93% | |
| 22.74 | 22.87 | 22.35 | 22.49 | +0.18% | |
| 22.41 | 22.65 | 22.35 | 22.45 | -0.22% | |
| 21.88 | 22.50 | 21.86 | 22.50 | +2.55% | |
| 22.40 | 22.42 | 21.94 | 21.94 | -2.18% | |
| 22.31 | 22.55 | 22.24 | 22.43 | -2.90% | |
| 23.17 | 23.25 | 22.87 | 23.10 | +0.92% | |
| 23.00 | 23.08 | 22.89 | 22.89 | +1.19% | |
| 22.63 | 22.68 | 22.52 | 22.62 | +0.94% | |
| 22.32 | 22.53 | 22.32 | 22.41 | +1.31% | |
| 22.00 | 22.21 | 21.89 | 22.12 | +3.32% | |
| 21.45 | 21.62 | 21.38 | 21.41 | +0.42% | |
| 21.32 | 21.55 | 21.19 | 21.32 | -3.66% | |
| 22.37 | 22.43 | 22.13 | 22.13 | -2.81% | |
| 22.78 | 22.83 | 22.58 | 22.77 | +1.20% | |
| 22.31 | 22.78 | 22.27 | 22.50 | +2.55% | |
| 22.03 | 22.06 | 21.84 | 21.94 | +1.34% | |
| 21.48 | 21.73 | 21.48 | 21.65 | +1.88% | |
| 21.12 | 21.32 | 21.08 | 21.25 | +0.81% | |
| 21.08 | 21.24 | 20.91 | 21.08 | -0.99% | |
| 21.44 | 21.50 | 21.17 | 21.29 | +0.57% | |
| 20.95 | 21.21 | 20.95 | 21.17 | +2.72% | |
| 20.79 | 20.85 | 20.48 | 20.61 | +1.68% | |
| 20.07 | 20.33 | 20.07 | 20.27 | +1.91% | |
| 19.82 | 19.93 | 19.78 | 19.89 | -0.45% | |
| 19.95 | 20.04 | 19.86 | 19.98 | -0.89% | |
| 20.09 | 20.33 | 20.08 | 20.16 | +0.70% | |
| 20.09 | 20.22 | 19.94 | 20.02 | +1.06% | |
| 19.90 | 19.91 | 19.73 | 19.81 | -1.78% | |
| 20.20 | 20.32 | 20.03 | 20.17 | -3.31% | |
| 20.95 | 21.15 | 20.79 | 20.86 | -1.04% | |
| 21.14 | 21.18 | 21.02 | 21.08 | +1.59% | |
| 20.56 | 21.05 | 20.56 | 20.75 | +2.22% | |
| 20.32 | 20.36 | 20.22 | 20.30 | +0.59% | |
| 20.34 | 20.39 | 20.15 | 20.18 | +0.10% | |
| 19.92 | 20.16 | 19.90 | 20.16 | +0.40% | |
| 19.65 | 20.14 | 19.57 | 20.08 | +2.08% | |
| 19.92 | 20.01 | 19.67 | 19.67 | -0.81% | |
| 20.01 | 20.11 | 19.58 | 19.83 | -0.45% | |
| 20.04 | 20.13 | 19.90 | 19.92 | +0.05% | |
| 20.14 | 20.23 | 19.85 | 19.91 | -0.70% | |
| 19.82 | 20.18 | 19.82 | 20.05 | +3.08% | |
| 19.51 | 19.60 | 19.42 | 19.45 | +1.46% | |
| 19.04 | 19.24 | 19.02 | 19.17 | +1.48% | |
| 18.76 | 19.02 | 18.74 | 18.89 | +0.96% | |
| 18.85 | 18.87 | 18.69 | 18.71 | -0.58% | |
| 18.77 | 18.95 | 18.59 | 18.82 | -0.84% | |
| 19.11 | 19.11 | 18.89 | 18.98 | -1.81% | |
| 19.36 | 19.44 | 19.27 | 19.33 | -0.36% | |
| 19.45 | 19.57 | 19.34 | 19.40 | +0.10% | |
| 19.30 | 19.51 | 19.18 | 19.38 | -1.12% | |
| 19.33 | 19.63 | 19.30 | 19.60 | +0.77% | |
| 19.49 | 19.68 | 19.36 | 19.45 | +1.35% | |
| 19.19 | 19.24 | 18.97 | 19.19 | +1.86% | |
| 18.69 | 19.05 | 18.67 | 18.84 | +1.95% | |
| 18.43 | 18.60 | 18.29 | 18.48 | -0.70% | |
| 18.43 | 18.80 | 18.43 | 18.61 | +0.81% | |
| 18.19 | 18.51 | 18.19 | 18.46 | +1.48% | |
| 18.22 | 18.34 | 18.18 | 18.19 | +1.34% | |
| 18.12 | 18.12 | 17.91 | 17.95 | -0.28% | |
| 18.32 | 18.35 | 17.99 | 18.00 | -2.12% | |
| 18.30 | 18.48 | 18.27 | 18.39 | +3.55% | |
| 17.68 | 17.89 | 17.68 | 17.76 | +1.08% | |
| 17.73 | 17.84 | 17.56 | 17.57 | -0.68% | |
| 17.79 | 17.88 | 17.68 | 17.69 | -1.45% | |
| 17.70 | 18.04 | 17.70 | 17.95 | +2.92% | |
| 17.53 | 17.57 | 17.38 | 17.44 | -0.57% | |
| 17.82 | 17.83 | 17.47 | 17.54 | +0.57% | |
| 17.51 | 17.62 | 17.40 | 17.44 | +0.87% | |
| 17.25 | 17.34 | 17.19 | 17.29 | +0.41% | |
| 17.32 | 17.43 | 17.06 | 17.22 | -0.92% | |
| 17.65 | 17.67 | 17.37 | 17.38 | -0.86% | |
| 18.00 | 18.00 | 17.50 | 17.53 | -3.84% | |
| 18.35 | 18.35 | 18.15 | 18.23 | -1.51% | |
| 18.35 | 18.65 | 18.35 | 18.51 | +0.71% | |
| 18.45 | 18.53 | 18.32 | 18.38 | -0.38% | |
| 18.34 | 18.48 | 18.33 | 18.45 | +1.54% | |
| 18.09 | 18.22 | 18.06 | 18.17 | -0.33% | |
| 17.92 | 18.25 | 17.89 | 18.23 | +1.00% | |
| 18.06 | 18.12 | 17.98 | 18.05 | -0.55% | |
| 17.90 | 18.26 | 17.81 | 18.15 | -1.52% | |
| 18.51 | 18.60 | 18.31 | 18.43 | +4.48% | |
| 17.49 | 17.66 | 17.30 | 17.64 | +0.34% | |
| 17.51 | 17.66 | 17.49 | 17.58 | +0.57% | |
| 16.98 | 17.56 | 16.98 | 17.48 | -1.24% | |
| 17.69 | 17.92 | 17.58 | 17.70 | +4.30% | |
| 16.43 | 16.97 | 16.43 | 16.97 | +3.98% | |
| 16.50 | 16.58 | 16.26 | 16.32 | -0.06% | |
| 16.53 | 16.64 | 16.30 | 16.33 | -1.74% | |
| 16.64 | 16.88 | 16.58 | 16.62 | -2.00% | |
| 17.16 | 17.16 | 16.87 | 16.96 | +1.44% | |
| 16.51 | 16.84 | 16.51 | 16.72 | +0.36% | |
| 16.62 | 16.88 | 16.56 | 16.66 | +1.28% | |
| 16.94 | 16.94 | 16.39 | 16.45 | -2.66% | |
| 16.58 | 16.99 | 16.50 | 16.90 | +1.08% | |
| 16.75 | 16.93 | 16.70 | 16.72 | -0.71% | |
| 16.91 | 16.99 | 16.80 | 16.84 | +0.66% | |
| 16.70 | 16.82 | 16.63 | 16.73 | +1.83% | |
| 16.70 | 16.78 | 16.38 | 16.43 | -0.18% | |
| 16.57 | 16.64 | 16.31 | 16.46 | -3.01% | |
| 16.94 | 17.07 | 16.84 | 16.97 | -2.75% | |
| 17.47 | 17.79 | 17.36 | 17.45 | +0.98% | |
| 16.86 | 17.29 | 16.59 | 17.28 | +1.41% | |
| 17.00 | 17.13 | 16.85 | 17.04 | -1.10% | |
| 17.45 | 17.53 | 17.01 | 17.23 | -2.10% | |
| 17.39 | 17.64 | 17.39 | 17.60 | +0.51% | |
| 16.96 | 17.60 | 16.73 | 17.51 | -3.21% | |
| 17.75 | 18.18 | 17.60 | 18.09 | -2.95% | |
| 18.99 | 19.01 | 18.42 | 18.64 | -1.64% | |
| 18.83 | 19.03 | 18.81 | 18.95 | +1.72% | |
| 18.29 | 18.69 | 18.28 | 18.63 | -0.43% | |
| 18.48 | 18.76 | 18.38 | 18.71 | -1.73% | |
| 19.34 | 19.52 | 18.98 | 19.04 | -1.65% | |
| 18.96 | 19.36 | 18.74 | 19.36 | +0.52% | |
| 19.21 | 19.29 | 19.15 | 19.26 | -0.21% | |
| 19.29 | 19.45 | 19.21 | 19.30 | +0.26% | |
| 18.78 | 19.30 | 18.75 | 19.25 | -2.43% | |
| 19.62 | 19.79 | 19.41 | 19.73 | +0.66% | |
| 20.00 | 20.15 | 19.46 | 19.60 | -0.10% | |
| 19.53 | 19.63 | 19.34 | 19.62 | +1.19% | |
| 19.60 | 19.71 | 19.27 | 19.39 | +0.94% | |
| 19.02 | 19.26 | 18.92 | 19.21 | +0.37% | |
| 19.03 | 19.17 | 18.99 | 19.14 | +4.88% | |
| 18.30 | 18.44 | 18.19 | 18.25 | -1.62% | |
| 18.65 | 18.89 | 18.42 | 18.55 | +0.16% | |
| 18.49 | 18.58 | 18.28 | 18.52 | +1.54% | |
| 17.81 | 18.26 | 17.81 | 18.24 | +1.05% | |
| 18.15 | 18.29 | 17.89 | 18.05 | -0.82% | |
| 18.17 | 18.33 | 17.96 | 18.20 | +1.39% | |
| 17.95 | 18.00 | 17.75 | 17.95 | -1.10% | |
| 18.03 | 18.15 | 18.00 | 18.15 | +1.68% | |
| 17.80 | 17.94 | 17.77 | 17.85 | -0.17% | |
| 17.93 | 17.93 | 17.77 | 17.88 | -0.11% | |
| 17.90 | 17.95 | 17.82 | 17.90 | -1.97% | |
| 17.85 | 18.31 | 17.85 | 18.26 | -0.11% | |
| 18.29 | 18.45 | 18.22 | 18.28 | -3.28% | |
| 18.80 | 18.90 | 18.70 | 18.90 | +1.45% | |
| 18.70 | 18.75 | 18.58 | 18.63 | +2.59% | |
| 17.91 | 18.18 | 17.83 | 18.16 | +3.83% | |
| 17.61 | 17.62 | 17.44 | 17.49 | +1.45% | |
| 17.20 | 17.31 | 17.16 | 17.24 | +0.88% | |
| 16.90 | 17.14 | 16.71 | 17.09 | +1.85% | |
| 16.59 | 16.79 | 16.56 | 16.78 | +1.82% | |
| 16.56 | 16.66 | 16.45 | 16.48 | +0.30% | |
| 16.63 | 16.64 | 16.43 | 16.43 | +0.74% | |
| 16.18 | 16.37 | 16.12 | 16.31 | +2.13% | |
| 15.93 | 16.01 | 15.85 | 15.97 | +0.69% | |
| 15.89 | 15.92 | 15.75 | 15.86 | -0.44% | |
| 15.95 | 15.97 | 15.89 | 15.93 | +0.25% | |
| 15.85 | 15.95 | 15.85 | 15.89 | 0.00% | |
| 15.88 | 16.00 | 15.84 | 15.89 | -0.38% | |
| 15.91 | 15.99 | 15.88 | 15.95 | -0.99% | |
| 16.03 | 16.18 | 16.03 | 16.11 | +1.51% | |
| 15.84 | 15.93 | 15.77 | 15.87 | +0.83% | |
| 15.72 | 15.84 | 15.68 | 15.74 | +0.96% | |
| 15.69 | 15.71 | 15.57 | 15.59 | +0.32% | |
| 15.71 | 15.76 | 15.52 | 15.54 | -1.40% | |
| 16.01 | 16.12 | 15.74 | 15.76 | -3.84% | |
| 16.48 | 16.56 | 16.36 | 16.39 | +2.37% | |
| 16.06 | 16.10 | 15.90 | 16.01 | +0.06% | |
| 15.82 | 16.04 | 15.79 | 16.00 | +0.95% | |
| 15.72 | 15.93 | 15.71 | 15.85 | +1.54% | |
| 15.90 | 15.97 | 15.37 | 15.61 | -1.95% | |
| 16.14 | 16.14 | 15.90 | 15.92 | -2.21% | |
| 16.25 | 16.34 | 16.22 | 16.28 | +1.62% | |
| 16.17 | 16.19 | 16.01 | 16.02 | +1.39% | |
| 15.78 | 15.83 | 15.63 | 15.80 | -1.13% | |
| 16.23 | 16.39 | 15.95 | 15.98 | +0.38% | |
| 15.93 | 16.06 | 15.92 | 15.92 | +0.89% | |
| 15.68 | 15.80 | 15.64 | 15.78 | -0.19% | |
| 15.71 | 15.87 | 15.67 | 15.81 | +2.07% | |
| 15.35 | 15.51 | 15.26 | 15.49 | +0.72% | |
| 15.19 | 15.40 | 15.16 | 15.38 | +1.18% | |
| 15.18 | 15.26 | 15.04 | 15.20 | +2.15% | |
| 15.31 | 15.40 | 14.88 | 14.88 | -2.49% | |
| 14.99 | 15.30 | 14.99 | 15.26 | +0.66% | |
| 15.02 | 15.27 | 15.01 | 15.16 | -1.69% | |
| 15.51 | 15.68 | 15.36 | 15.42 | -2.34% | |
| 15.57 | 15.95 | 15.49 | 15.79 | +2.27% | |
| 15.69 | 15.74 | 15.40 | 15.44 | -0.64% | |
| 15.51 | 15.62 | 15.50 | 15.54 | +2.30% | |
| 15.17 | 15.28 | 15.08 | 15.19 | -0.13% | |
| 15.18 | 15.29 | 15.09 | 15.21 | +0.86% | |
| 15.11 | 15.11 | 14.88 | 15.08 | -0.07% | |
| 15.18 | 15.22 | 15.02 | 15.09 | +0.13% | |
| 14.95 | 15.15 | 14.94 | 15.07 | 0.00% | |
| 15.01 | 15.20 | 15.01 | 15.07 | -0.66% | |
| 15.11 | 15.22 | 15.05 | 15.17 | +0.26% | |
| 15.10 | 15.20 | 15.08 | 15.13 | 0.00% | |
| 15.08 | 15.26 | 15.06 | 15.13 | +0.87% | |
| 15.04 | 15.15 | 14.95 | 15.00 | -0.60% | |
| 15.02 | 15.14 | 14.99 | 15.09 | +1.28% | |
| 14.91 | 14.94 | 14.86 | 14.90 | +0.88% | |
| 14.78 | 14.82 | 14.72 | 14.77 | -1.07% | |
| 14.91 | 14.97 | 14.88 | 14.93 | -0.73% | |
| 15.01 | 15.13 | 14.91 | 15.04 | -1.51% | |
| 15.18 | 15.33 | 15.18 | 15.27 | -1.04% | |
| 15.45 | 15.49 | 15.38 | 15.43 | +2.87% | |
| 15.00 | 15.07 | 14.94 | 15.00 | -0.73% | |
| 15.25 | 15.29 | 15.03 | 15.11 | -0.13% | |
| 15.23 | 15.24 | 15.03 | 15.13 | +0.93% | |
| 14.76 | 15.07 | 14.73 | 14.99 | +1.15% | |
| 14.85 | 14.86 | 14.72 | 14.82 | +1.37% | |
| 14.86 | 14.98 | 14.62 | 14.62 | -4.69% | |
| 15.38 | 15.43 | 15.28 | 15.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MUFG chart for longer ranges.