Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MUFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 9.97 | 0.06 | 0.61% | 9.97 | 9.99 | 9.94 | 1,935,419 |
| Apr 26 2024 | 9.91 | -0.15 | -1.49% | 9.90 | 9.96 | 9.88 | 1,575,491 |
| Apr 25 2024 | 10.06 | -0.01 | -0.10% | 9.945 | 10.06 | 9.935 | 2,368,270 |
| Apr 24 2024 | 10.07 | -0.02 | -0.20% | 10.08 | 10.10 | 10.035 | 1,343,108 |
| Apr 23 2024 | 10.09 | 0.05 | 0.50% | 10.07 | 10.11 | 10.045 | 1,415,749 |
| Apr 22 2024 | 10.04 | 0.23 | 2.34% | 9.97 | 10.07 | 9.95 | 1,971,801 |
| Apr 19 2024 | 9.81 | 0.03 | 0.31% | 9.79 | 9.86 | 9.765 | 2,784,246 |
| Apr 18 2024 | 9.78 | 0.10 | 1.03% | 9.78 | 9.83 | 9.75 | 2,313,728 |
| Apr 17 2024 | 9.68 | -0.10 | -1.02% | 9.75 | 9.75 | 9.6112 | 3,490,836 |
| Apr 16 2024 | 9.78 | -0.17 | -1.71% | 9.76 | 9.81 | 9.7209 | 3,188,932 |
| Apr 15 2024 | 9.95 | -0.01 | -0.10% | 10.06 | 10.135 | 9.95 | 3,170,504 |
| Apr 12 2024 | 9.96 | -0.20 | -1.97% | 10.02 | 10.0504 | 9.91 | 3,065,039 |
| Apr 11 2024 | 10.16 | 0.12 | 1.20% | 10.21 | 10.23 | 10.0915 | 2,803,023 |
| Apr 10 2024 | 10.04 | -0.09 | -0.89% | 10.025 | 10.0975 | 9.9801 | 3,612,842 |
| Apr 09 2024 | 10.13 | -0.08 | -0.78% | 10.18 | 10.20 | 10.07 | 2,747,980 |
| Apr 08 2024 | 10.21 | 0.09 | 0.89% | 10.21 | 10.295 | 10.18 | 2,513,759 |
| Apr 05 2024 | 10.12 | 0.02 | 0.20% | 10.07 | 10.155 | 10.06 | 2,228,285 |
| Apr 04 2024 | 10.10 | 0.04 | 0.40% | 10.21 | 10.27 | 10.10 | 2,695,266 |
| Apr 03 2024 | 10.06 | 0.12 | 1.21% | 10.00 | 10.09 | 9.98 | 1,929,709 |
| Apr 02 2024 | 9.94 | -0.04 | -0.40% | 9.88 | 10.00 | 9.88 | 3,283,102 |
| Apr 01 2024 | 9.98 | -0.25 | -2.44% | 9.97 | 9.99 | 9.87 | 2,411,957 |
| Mar 28 2024 | 10.23 | -0.07 | -0.68% | 10.23 | 10.26 | 10.215 | 1,933,504 |
| Mar 27 2024 | 10.30 | -0.12 | -1.15% | 10.39 | 10.41 | 10.24 | 2,651,793 |
| Mar 26 2024 | 10.42 | -0.06 | -0.57% | 10.43 | 10.485 | 10.42 | 1,607,848 |
| Mar 25 2024 | 10.48 | -0.10 | -0.95% | 10.45 | 10.53 | 10.42 | 1,682,758 |
| Mar 22 2024 | 10.58 | 0.08 | 0.76% | 10.59 | 10.64 | 10.57 | 2,608,501 |
| Mar 21 2024 | 10.50 | 0.19 | 1.84% | 10.41 | 10.55 | 10.39 | 4,502,233 |
| Mar 20 2024 | 10.31 | 0.10 | 0.98% | 10.22 | 10.346 | 10.18 | 3,199,258 |
| Mar 19 2024 | 10.21 | -0.11 | -1.07% | 10.16 | 10.2293 | 10.1102 | 2,339,389 |
| Mar 18 2024 | 10.32 | 0.16 | 1.57% | 10.25 | 10.3399 | 10.215 | 2,696,090 |
| Mar 15 2024 | 10.16 | -0.09 | -0.88% | 10.17 | 10.21 | 10.13 | 2,870,238 |
| Mar 14 2024 | 10.25 | -0.15 | -1.44% | 10.30 | 10.315 | 10.22 | 2,521,563 |
| Mar 13 2024 | 10.40 | -0.08 | -0.76% | 10.34 | 10.41 | 10.3231 | 1,547,959 |
| Mar 12 2024 | 10.48 | -0.05 | -0.47% | 10.41 | 10.5287 | 10.3805 | 2,562,039 |
| Mar 11 2024 | 10.53 | -0.47 | -4.27% | 10.53 | 10.54 | 10.42 | 3,623,466 |
| Mar 08 2024 | 11.00 | 0.06 | 0.55% | 11.07 | 11.215 | 10.96 | 4,806,076 |
| Mar 07 2024 | 10.94 | 0.15 | 1.39% | 10.88 | 10.94 | 10.83 | 4,400,844 |
| Mar 06 2024 | 10.79 | 0.22 | 2.08% | 10.78 | 10.82 | 10.73 | 3,400,904 |
| Mar 05 2024 | 10.57 | 0.11 | 1.05% | 10.61 | 10.68 | 10.55 | 4,301,021 |
| Mar 04 2024 | 10.46 | 0.03 | 0.29% | 10.45 | 10.506 | 10.36 | 2,399,195 |
| Mar 01 2024 | 10.43 | 0.16 | 1.56% | 10.45 | 10.45 | 10.385 | 2,189,761 |
| Feb 29 2024 | 10.27 | 0.13 | 1.28% | 10.29 | 10.32 | 10.18 | 2,711,666 |
| Feb 28 2024 | 10.14 | -0.10 | -0.98% | 10.10 | 10.195 | 10.09 | 2,057,659 |
| Feb 27 2024 | 10.24 | 0.15 | 1.49% | 10.24 | 10.265 | 10.175 | 3,496,550 |
| Feb 26 2024 | 10.09 | 0.08 | 0.80% | 10.06 | 10.135 | 10.06 | 1,733,803 |
| Feb 23 2024 | 10.01 | 0.07 | 0.70% | 9.98 | 10.025 | 9.945 | 2,122,439 |
| Feb 22 2024 | 9.94 | 0.11 | 1.12% | 9.97 | 10.0175 | 9.92 | 2,951,017 |
| Feb 21 2024 | 9.83 | -0.08 | -0.81% | 9.84 | 9.86 | 9.7997 | 1,745,155 |
| Feb 20 2024 | 9.91 | 0.29 | 3.01% | 9.90 | 9.936 | 9.83 | 3,765,845 |
| Feb 16 2024 | 9.62 | 0.22 | 2.34% | 9.50 | 9.63 | 9.49 | 2,945,899 |
| Feb 15 2024 | 9.40 | -0.08 | -0.84% | 9.38 | 9.42 | 9.37 | 2,947,583 |
| Feb 14 2024 | 9.48 | 0.15 | 1.61% | 9.36 | 9.48 | 9.35 | 2,879,495 |
| Feb 13 2024 | 9.33 | -0.07 | -0.74% | 9.37 | 9.3999 | 9.31 | 2,440,186 |
| Feb 12 2024 | 9.40 | 0.00 | 0.00% | 9.39 | 9.47 | 9.39 | 2,471,454 |
| Feb 09 2024 | 9.40 | 0.16 | 1.73% | 9.30 | 9.41 | 9.26 | 4,635,543 |
| Feb 08 2024 | 9.24 | -0.21 | -2.22% | 9.28 | 9.285 | 9.215 | 3,563,463 |
| Feb 07 2024 | 9.45 | 0.10 | 1.07% | 9.45 | 9.485 | 9.395 | 4,171,643 |
| Feb 06 2024 | 9.35 | -0.24 | -2.50% | 9.35 | 9.44 | 9.33 | 4,374,446 |
| Feb 05 2024 | 9.59 | 0.12 | 1.27% | 9.705 | 9.7935 | 9.52 | 4,574,027 |
| Feb 02 2024 | 9.47 | 0.04 | 0.42% | 9.45 | 9.48 | 9.38 | 5,711,680 |
| Feb 01 2024 | 9.43 | 0.08 | 0.86% | 9.48 | 9.55 | 9.30 | 4,978,792 |
| Jan 31 2024 | 9.35 | 0.06 | 0.65% | 9.46 | 9.50 | 9.315 | 4,954,578 |
