TipRanks
Go Ultimate55% OFF

Mitsubishi UFJ Financial Group (MFZ) Historical Prices

DE:MFZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.5819.5819.0519.0519.05-3.08%9751.54
Oct 29, 202619.5919.6619.5319.6619.66+2.81%9501.50
Oct 28, 202619.1219.1219.1219.1219.12-1.68%00.00
Oct 27, 202619.0319.4619.0319.4519.45+4.26%7101.08
Oct 26, 202618.6518.6518.6518.6518.65+1.52%00.00
Oct 23, 202618.5618.8618.3718.3718.37-2.26%2000.27
Oct 22, 202618.8018.8018.8018.8018.80-3.59%00.00
Oct 21, 202619.1619.5919.1619.5019.50+3.70%2100.28
Oct 20, 202618.6618.8018.6618.8018.80-2.50%3900.53
Oct 19, 202619.3719.7319.2819.2819.28-0.86%2,1703.04
Oct 16, 202619.5419.5419.3619.4519.45-0.08%3000.38
Oct 15, 202619.2019.4719.1619.4719.47-2.43%7500.92
Oct 14, 202619.9019.9519.8419.9519.95-0.75%1,3001.63
Oct 13, 202619.9620.5119.9620.1020.10+1.10%3,8005.14
Oct 12, 202619.9319.9319.8819.8819.88+2.69%200.03
Oct 09, 202619.3619.3619.3619.3619.36-4.17%00.00
Oct 08, 202619.7620.3119.6120.2120.21-0.96%2,9853.87
Oct 07, 202620.2720.6820.2720.4020.40-2.32%1,6682.11
Oct 06, 202620.5420.8920.5420.8920.89+2.13%2000.25
Oct 05, 202620.1420.5520.1420.4520.45+2.45%4000.51
Oct 02, 202619.8619.9619.8619.9619.96+1.60%00.00
Oct 01, 202619.9619.9619.6519.6519.65-4.49%2,0002.61
Sep 30, 202620.5720.5720.5720.5720.57+2.21%00.00
Sep 29, 202620.0220.1320.0220.1320.13-1.81%2400.31
Sep 28, 202620.5220.7720.5220.7720.50+0.39%00.00
Sep 25, 202620.8320.8320.6920.6920.42+4.58%1,2621.66
Sep 24, 202619.9519.9519.7819.7819.52-1.28%5010.66
Sep 23, 202620.3620.3620.0420.0419.78-0.82%00.00
Sep 22, 202620.5720.5720.2020.2019.94-0.74%5000.66
Sep 21, 202620.1220.3520.1220.3520.09+1.17%500.07
Sep 18, 202619.9620.4019.9620.1219.85-1.79%200.03
Sep 17, 202620.2220.6920.2220.4820.22+1.87%2500.32
Sep 16, 202620.2720.2720.1120.1119.84-0.86%00.00
Sep 15, 202620.4520.5720.2820.2820.02-1.38%500.06
Sep 14, 202621.0521.0520.5620.5720.30+0.90%1750.21
Sep 11, 202620.3020.5220.3020.3820.12+1.40%1500.18
Sep 10, 202620.2220.6220.1020.1019.84+0.98%1,2001.48
Sep 09, 202620.0520.3619.9019.9019.65-1.88%1000.12
Sep 08, 202620.5220.8320.2920.2920.02-2.24%450.05
Sep 07, 202620.3220.9520.3220.7520.48+0.34%800.09
Sep 04, 202620.5620.6820.5620.6820.41-0.96%00.00
Sep 03, 202620.5820.8820.5820.8820.61+3.72%950.11
Sep 02, 202619.7620.1319.7620.1319.87+0.40%3500.40
Sep 01, 202619.8820.0919.8820.0519.79+1.88%3500.38
Aug 31, 202620.0420.2619.6819.6819.43-1.03%1,8902.15
Aug 28, 202619.5619.8919.5619.8919.63+3.59%2500.29
Aug 27, 202619.2119.2119.2019.2018.95-1.54%00.00
Aug 26, 202619.0619.5019.0619.5019.24+1.38%1,2241.34
Aug 25, 202618.7619.2318.7619.2318.98+3.00%1,2751.41
Aug 24, 202618.7118.7118.6718.6718.43-0.87%1,0001.13