Mitsubishi UFJ Financial Group, Inc.
MUFGNYSEFinancial Services● Active
$19.91
$-0.14(-0.70%)
Market Cap$224.7B
P/E Ratio—
52W High$20.23
52W Low$13.19
Mitsubishi UFJ Financial Group, Inc.（MUFG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mufg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$20.23
Jun 5, 2026
-1.6% from here
5-Year Low5Y
$4.31
Oct 13, 2022
+361.9% from low
IPO Priceadj.
$9.49
Apr 2, 2001
+109.8% since IPO
1 Year Ago
$13.81
Jun 9, 2025
+44.2% in 1Y
5 Years Ago
$5.81
Jun 8, 2021
+242.7% in 5Y
10 Years Ago
$5.01
Jun 8, 2016
+297.4% in 10Y
Historical Price Data · MUFG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $20.14 | $20.23 | $19.85 | $19.91 | $19.91 | 4.0M | -1.14% |
| Jun 4, 2026 | $19.82 | $20.18 | $19.82 | $20.05 | $20.05 | 2.7M | +1.16% |
| Jun 3, 2026 | $19.51 | $19.60 | $19.42 | $19.45 | $19.45 | 2.0M | -0.31% |
| Jun 2, 2026 | $19.04 | $19.24 | $19.02 | $19.17 | $19.17 | 2.1M | +0.68% |
| Jun 1, 2026 | $18.76 | $19.02 | $18.74 | $18.89 | $18.89 | 3.9M | +0.69% |
| May 29, 2026 | $18.85 | $18.87 | $18.69 | $18.71 | $18.71 | 4.0M | -0.74% |
| May 28, 2026 | $18.77 | $18.95 | $18.59 | $18.82 | $18.82 | 3.1M | +0.27% |
| May 27, 2026 | $19.11 | $19.11 | $18.89 | $18.98 | $18.98 | 3.3M | -0.68% |
| May 26, 2026 | $19.36 | $19.44 | $19.27 | $19.33 | $19.33 | 2.6M | -0.15% |
| May 22, 2026 | $19.45 | $19.57 | $19.34 | $19.40 | $19.40 | 3.2M | -0.26% |
| May 21, 2026 | $19.30 | $19.51 | $19.18 | $19.38 | $19.38 | 4.2M | +0.41% |
| May 20, 2026 | $19.33 | $19.63 | $19.30 | $19.60 | $19.60 | 3.3M | +1.40% |
| May 19, 2026 | $19.49 | $19.68 | $19.36 | $19.45 | $19.45 | 4.0M | -0.21% |
| May 18, 2026 | $19.19 | $19.24 | $18.97 | $19.19 | $19.19 | 3.6M | +0.00% |
| May 15, 2026 | $18.69 | $19.05 | $18.67 | $18.84 | $18.84 | 5.0M | +0.80% |
| May 14, 2026 | $18.43 | $18.60 | $18.29 | $18.48 | $18.48 | 4.1M | +0.27% |
| May 13, 2026 | $18.43 | $18.80 | $18.43 | $18.61 | $18.61 | 4.1M | +0.98% |
| May 12, 2026 | $18.19 | $18.51 | $18.19 | $18.46 | $18.46 | 3.3M | +1.48% |
| May 11, 2026 | $18.22 | $18.34 | $18.18 | $18.19 | $18.19 | 2.4M | -0.16% |
| May 8, 2026 | $18.12 | $18.12 | $17.91 | $17.95 | $17.95 | 1.8M | -0.94% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MUFG
Jan 1 → Dec 31 · 6 years2026+25.0%$15.93 → $19.91
+25.0%
2025+35.1%$11.74 → $15.86
+35.1%
2024+37.2%$8.54 → $11.72
+37.2%
2023+27.4%$6.76 → $8.61
+27.4%
2022+21.9%$5.47 → $6.67
+21.9%
2021-4.7%$5.73 → $5.46
-4.7%
Best Year2024 · +37.2%
Worst Year2021 · -4.7%
Positive Years5 / 6
Avg Annual Return+23.7%
6Y Total Return+247.5%
6Y CAGR~+23.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in MUFG?
If you invested $1,000 in MUFG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,974
Total Return+297.4%
CAGR~+14.8% / yr
Profit+$2,974
Based on Jun 8, 2016 · $5.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mitsubishi UFJ Financial Group, Inc.（MUFG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MUFG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MUFG 历史股价FMP 日线复权 OHLCV