NYSE · MUFG · stock
Mitsubishi Ufj Financial Group INC (MUFG) stock price history
Every NYSE trading session of Mitsubishi Ufj Financial Group INC from Apr 2, 2001 to Nov 12, 2026: 6,442 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MUFG adjusted close, 2001 to 2026
- $24.13
- All time high, 2026
- $24.26
- 52 week high, $14.88 low
- 6,442
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
MUFG key facts
- Mitsubishi Ufj Financial Group INC (MUFG) closed at $21.75 on Nov 12, 2026 on NYSE.
- MUFG's all time high close is $24.13, set on Sep 3, 2026; its all time low close is $2.72 on Apr 25, 2003.
- MUFG's 52 week range is $14.88 to $24.26.
- MUFG returned +40.0% over the year to Nov 12, 2026 and +301.1% over five years.
- Over ten years MUFG returned +309%, +15.1% a year compounded.
- MUFG's deepest drawdown was -79.3% from May 9, 2006 to Mar 19, 2020.
- DataCedar holds 6,442 daily sessions of MUFG history from Apr 2, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MUFG price chart, 2001 to 2026
MUFG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -4.4% |
| 6 months | +17.8% |
| Year to date | +36.5% |
| 1 year | +40.0% |
| 3 years | +175.7% |
| 5 years | +301.1% |
| 10 years | +308.7% |
| Since Apr 2, 2001 | +160.4% |
| Compound annual growth, 25.6 years | +3.8% |
MUFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.13 on Sep 3, 2026
- All time low close
- $2.72 on Apr 25, 2003
- 52 week high
- $24.26 on Sep 3, 2026
- 52 week low
- $14.88 on Nov 20, 2025
- Deepest drawdown
- -79.3% from May 9, 2006 to Mar 19, 2020, recovered Aug 14, 2025
- Best single session
- +16.8% on Oct 1, 2003
- Worst single session
- -13.7% on Oct 27, 2008
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2001
- 2.6×
- Best calendar year
- 2003, +48%
- Worst calendar year
- 2008, -33%
MUFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 2, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.93 | $24.26 | $15.85 | $21.75 | +37.1% | 713M | 218 |
| 2025 | $11.51 | $16.56 | $10.46 | $15.86 | +38.0% | 1.3B | 250 |
| 2024 | $8.14 | $12.07 | $8.09 | $11.49 | +40.1% | 607M | 252 |
| 2023 | $6.44 | $8.61 | $5.71 | $8.20 | +29.1% | 993.6M | 250 |
| 2022 | $5.21 | $6.46 | $4.11 | $6.36 | +22.2% | 786.4M | 251 |
| 2021 | $4.22 | $6.00 | $4.15 | $5.20 | +23.3% | 433M | 252 |
| 2020 | $5.05 | $5.06 | $3.07 | $4.22 | -16.0% | 408.7M | 252 |
| 2019 | $4.42 | $5.13 | $4.16 | $5.03 | +11.5% | 311.8M | 252 |
| 2018 | $6.73 | $7.51 | $4.29 | $4.51 | -33.0% | 370.1M | 251 |
| 2017 | $5.70 | $6.90 | $5.50 | $6.73 | +18.0% | 418.3M | 251 |
| 2016 | $5.69 | $6.20 | $3.57 | $5.70 | -1.0% | 437.4M | 252 |
| 2015 | $5.15 | $7.05 | $4.78 | $5.76 | +12.5% | 378.4M | 252 |
| 2014 | $6.13 | $6.14 | $4.75 | $5.12 | -17.2% | 400.7M | 252 |
| 2013 | $5.10 | $6.76 | $4.80 | $6.18 | +23.2% | 606.1M | 252 |
| 2012 | $3.92 | $5.02 | $3.85 | $5.02 | +29.4% | 316.3M | 250 |
| 2011 | $5.03 | $5.26 | $3.71 | $3.88 | -22.6% | 716.6M | 252 |
| 2010 | $4.54 | $5.15 | $4.15 | $5.01 | +10.0% | 620.4M | 252 |
| 2009 | $5.76 | $6.33 | $3.43 | $4.55 | -20.8% | 636.2M | 252 |
| 2008 | $8.63 | $10.28 | $4.16 | $5.75 | -33.4% | 860.3M | 253 |
| 2007 | $11.57 | $11.81 | $7.44 | $8.63 | -24.5% | 511.2M | 251 |
| 2006 | $12.62 | $15.36 | $10.78 | $11.44 | -8.6% | 393M | 251 |
| 2005 | $9.30 | $13.24 | $7.25 | $12.52 | +35.2% | 257M | 252 |
| 2004 | $7.06 | $9.43 | $6.45 | $9.26 | +31.2% | 172.9M | 252 |
| 2003 | $4.75 | $7.59 | $2.69 | $7.06 | +47.6% | 132.1M | 252 |
| 2002 | $5.70 | $7.47 | $4.53 | $4.78 | -16.0% | 63.7M | 252 |
| 2001 | $8.48 | $9.92 | $5.24 | $5.70 | n/a | 59.4M | 186 |
MUFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $21.75 | +0.9% |
| October 2026 | $21.56 | -6.5% |
| September 2026 | $23.07 | +1.4% |
| August 2026 | $22.75 | +1.3% |
| July 2026 | $22.45 | +12.9% |
| June 2026 | $19.89 | +6.3% |
| May 2026 | $18.71 | +4.2% |
| April 2026 | $17.95 | +5.8% |
| March 2026 | $16.97 | -9.0% |
| February 2026 | $18.64 | +3.3% |
| January 2026 | $18.05 | +13.8% |
| December 2025 | $15.86 | +0.5% |
About the MUFG data
Daily bars. 6,442 sessions from Apr 2, 2001 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 2, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AMUFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MUA BlackRock Muniassets Fund, INC.
- MUA.R Blackrock MuniAssets Fund, Inc. Rights (expiring August 20, 2026) Rights
- MUA.V Blackrock MuniAssets Fund, Inc. Rights (expiring August 20, 2026) Rights when issued
- MUC BlackRock Muniholdings California Quality Fund, INC.
- MUJ BlackRock Muniholdings New Jersey Quality Fund, INC.
- MUR Murphy Oil Corp.
- MUSA Murphy USA Inc.
- MUSE TCW Multisector Credit Income ETF
Common questions
MUFG share price history
