Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS · Delayed Price · Currency is USD
14.99
-0.51 (-3.29%)
Oct 9, 2025, 3:58 PM EDT
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.28 | 16.32 | 15.28 | 15.50 | 15.50 | 0.98% | 232,981 |
| Oct 7, 2025 | 16.19 | 16.19 | 15.35 | 15.35 | 15.35 | -3.00% | 233 |
| Oct 6, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.48% | 111 |
| Oct 3, 2025 | 15.74 | 15.80 | 15.74 | 15.75 | 15.75 | -0.38% | 1,740 |
| Oct 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | 7,908 |
| Oct 1, 2025 | 16.73 | 16.73 | 15.81 | 15.81 | 15.81 | -4.76% | 5,065 |
| Sep 30, 2025 | 17.09 | 17.09 | 16.60 | 16.60 | 16.60 | 7.10% | 115,664 |
| Sep 29, 2025 | 15.33 | 15.50 | 15.33 | 15.50 | 15.28 | -3.73% | 1,209 |
| Sep 26, 2025 | 16.29 | 16.29 | 16.10 | 16.10 | 15.88 | 0.81% | 1,315 |
| Sep 25, 2025 | 16.29 | 16.29 | 15.97 | 15.97 | 15.75 | -1.66% | 425 |
| Sep 24, 2025 | 15.89 | 16.24 | 15.76 | 16.24 | 16.01 | 2.14% | 42,651 |
| Sep 23, 2025 | 15.13 | 17.20 | 15.13 | 15.90 | 15.68 | -2.03% | 381,490 |
| Sep 22, 2025 | 16.92 | 16.92 | 14.85 | 16.23 | 16.00 | 1.44% | 1,227 |
| Sep 19, 2025 | 16.73 | 16.73 | 16.00 | 16.00 | 15.78 | -1.92% | 928 |
| Sep 18, 2025 | 16.55 | 16.55 | 16.31 | 16.31 | 16.09 | 3.19% | 400,527 |
| Sep 17, 2025 | 16.36 | 16.36 | 15.57 | 15.81 | 15.59 | 1.67% | 609,886 |
| Sep 16, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.33 | - | 620,717 |
| Sep 15, 2025 | 16.47 | 16.47 | 15.55 | 15.55 | 15.33 | -0.96% | 2,354 |
| Sep 12, 2025 | 16.45 | 16.45 | 15.48 | 15.70 | 15.48 | 1.62% | 48,532 |
| Sep 11, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.23 | 7.94% | 169 |
| Sep 10, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.11 | - | 520,030 |
| Sep 9, 2025 | 16.35 | 16.35 | 14.31 | 14.31 | 14.11 | -7.80% | 750,520 |
| Sep 8, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.31 | - | 30 |
| Sep 5, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.31 | 0.98% | 535,961 |
| Sep 4, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.16 | 1.82% | 261 |
| Sep 3, 2025 | 15.74 | 15.74 | 14.93 | 15.10 | 14.89 | -0.66% | 460,410 |
| Sep 2, 2025 | 15.22 | 15.22 | 15.19 | 15.20 | 14.99 | -2.56% | 400,036 |
| Aug 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.38 | - | - |
| Aug 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.38 | 1.96% | 599 |
| Aug 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.09 | - | 600,091 |
| Aug 26, 2025 | 14.52 | 16.28 | 14.52 | 15.30 | 15.09 | -2.55% | 1,028 |
| Aug 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | -4.27% | 289 |
| Aug 22, 2025 | 16.13 | 16.40 | 16.13 | 16.40 | 16.17 | 1.67% | 800,965 |
| Aug 21, 2025 | 16.13 | 16.13 | 15.40 | 16.13 | 15.90 | 4.27% | 689 |
| Aug 20, 2025 | 16.23 | 16.23 | 15.47 | 15.47 | 15.25 | -1.96% | 937 |
| Aug 19, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.56 | - | 1,080,086 |
| Aug 18, 2025 | 16.50 | 16.50 | 15.78 | 15.78 | 15.56 | -0.70% | 1,674 |
| Aug 15, 2025 | 16.82 | 16.82 | 15.89 | 15.89 | 15.67 | 2.46% | 4,093 |
| Aug 14, 2025 | 16.06 | 16.06 | 15.51 | 15.51 | 15.29 | 2.85% | 817,822 |
| Aug 13, 2025 | 15.74 | 15.74 | 15.08 | 15.08 | 14.87 | -0.46% | 505,368 |
| Aug 12, 2025 | 15.10 | 15.15 | 14.73 | 15.15 | 14.94 | 4.12% | 1,674,512 |
| Aug 11, 2025 | 14.05 | 14.90 | 14.05 | 14.55 | 14.35 | 1.04% | 2,210 |
| Aug 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | -1.84% | 483 |
| Aug 7, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - | 8 |
| Aug 6, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - | 154 |
| Aug 5, 2025 | 13.99 | 14.67 | 13.05 | 14.67 | 14.47 | 6.69% | 4,646 |
| Aug 4, 2025 | 13.85 | 13.85 | 13.75 | 13.75 | 13.56 | -2.83% | 158,140 |
| Aug 1, 2025 | 15.31 | 15.31 | 14.15 | 14.15 | 13.95 | 1.07% | 111,047 |
| Jul 31, 2025 | 14.85 | 14.85 | 14.00 | 14.00 | 13.80 | -8.20% | 6,385,212 |
| Jul 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.04 | - | 2 |