The highest closing price for Mitsubishi UFJ Financial Group Inc ADR (MUFG) last month was $15.90, on August 15. It was up 8.5% for the month. The latest price is $15.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $15.25 | $15.33 | $15.20 | $15.29 | 2,753,800 |
August 28 2025 | $15.40 | $15.43 | $15.36 | $15.40 | 2,944,200 |
August 27 2025 | $15.22 | $15.31 | $15.16 | $15.28 | 3,607,800 |
August 26 2025 | $15.39 | $15.55 | $15.34 | $15.54 | 2,810,600 |
August 25 2025 | $15.50 | $15.57 | $15.47 | $15.47 | 2,735,000 |
August 22 2025 | $15.43 | $15.63 | $15.41 | $15.60 | 3,584,415 |
August 21 2025 | $15.28 | $15.33 | $15.22 | $15.30 | 2,117,654 |
August 20 2025 | $15.32 | $15.39 | $15.22 | $15.37 | 3,036,628 |
August 19 2025 | $15.28 | $15.31 | $15.19 | $15.21 | 4,087,872 |
August 18 2025 | $15.61 | $15.72 | $15.59 | $15.64 | 3,631,489 |
August 15 2025 | $16.11 | $16.16 | $15.87 | $15.90 | 6,047,989 |
August 14 2025 | $15.28 | $15.37 | $15.26 | $15.34 | 3,000,581 |
August 13 2025 | $15.08 | $15.11 | $15.00 | $15.03 | 3,009,721 |
August 12 2025 | $14.98 | $15.15 | $14.96 | $15.10 | 3,278,297 |
August 11 2025 | $14.56 | $14.59 | $14.48 | $14.49 | 1,928,488 |
August 08 2025 | $14.50 | $14.56 | $14.41 | $14.56 | 2,501,241 |
August 07 2025 | $14.44 | $14.56 | $14.34 | $14.38 | 2,721,897 |
August 06 2025 | $14.09 | $14.15 | $14.06 | $14.10 | 2,000,024 |
August 05 2025 | $13.97 | $14.10 | $13.87 | $13.98 | 3,465,421 |
August 04 2025 | $13.89 | $13.91 | $13.62 | $13.78 | 3,914,422 |
August 01 2025 | $14.09 | $14.09 | $13.84 | $13.92 | 4,872,802 |
Daily pricing data for Mitsubishi UFJ Financial Group Inc ADR dates back to 9/19/1989, and may be incomplete.
