Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS
· Delayed Price · Currency is USD
13.00
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 546,000 |
| Feb 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 145 |
| Feb 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 18, 2025 | 11.92 | 13.15 | 11.92 | 13.10 | 13.10 | 3.97% | 171,896 |
| Feb 14, 2025 | 12.44 | 12.60 | 12.44 | 12.60 | 12.60 | - | 1,494 |
| Feb 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 92 |
| Feb 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1,600 |
| Feb 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 30,196 |
| Feb 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 516 |
| Feb 6, 2025 | 11.84 | 12.60 | 11.84 | 12.50 | 12.50 | -6.29% | 809 |
| Feb 5, 2025 | 12.70 | 13.34 | 12.62 | 13.34 | 13.34 | 7.14% | 5,311 |
| Feb 4, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 60,955 |
| Feb 3, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -4.21% | 54,511 |
| Jan 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6.10% | 995 |
| Jan 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 4 |
| Jan 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jan 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 34,600 |
| Jan 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jan 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jan 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jan 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.61% | 60,257 |
| Jan 21, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.75% | 319,575 |
| Jan 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 16, 2025 | 11.51 | 12.02 | 11.51 | 12.00 | 12.00 | 0.25% | 150,652 |
| Jan 15, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | - |
| Jan 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | - |
| Jan 13, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 55 |
| Jan 10, 2025 | 12.32 | 12.32 | 11.97 | 11.97 | 11.97 | -3.86% | 143,353 |
| Jan 8, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 502 |
| Jan 7, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 6.23% | 100,200 |
| Jan 6, 2025 | 11.15 | 11.72 | 11.15 | 11.72 | 11.72 | 4.64% | 1,775 |
| Jan 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.30% | 216,204 |
| Jan 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 6.55% | 1,132 |
| Dec 31, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Dec 30, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -7.39% | 710 |
| Dec 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 281,270 |
| Dec 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 100,000 |
| Dec 24, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 97 |
| Dec 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 571,705 |
| Dec 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,981 |
| Dec 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.15% | 242 |
| Dec 18, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -7.32% | 4,000 |
| Dec 17, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 2.15% | 629 |
| Dec 16, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Dec 13, 2024 | 11.35 | 11.66 | 11.35 | 11.66 | 11.66 | -0.74% | 480,650 |
| Dec 12, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 63 |
| Dec 11, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 605,430 |
| Dec 10, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 593 |
| Dec 9, 2024 | 11.19 | 12.01 | 11.19 | 11.75 | 11.75 | 1.73% | 1,620 |
| Dec 6, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.67% | 346 |
| Dec 5, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -7.02% | 365 |
| Dec 4, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 3, 2024 | 12.27 | 12.27 | 11.64 | 12.10 | 12.10 | 11.83% | 6,900 |
| Dec 2, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 1 |
| Nov 29, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Nov 27, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Nov 26, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 200,001 |
| Nov 25, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 600 |
| Nov 22, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.64% | 306 |
| Nov 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.48% | 402 |
| Nov 20, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 12,452 |
| Nov 19, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -4.00% | 50,681 |
| Nov 18, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 32,040 |
| Nov 15, 2024 | 12.31 | 12.31 | 11.75 | 11.75 | 11.75 | 1.29% | 213,623 |
| Nov 14, 2024 | 10.87 | 11.60 | 10.87 | 11.60 | 11.60 | 2.65% | 1,123 |
| Nov 13, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 12, 2024 | 12.45 | 12.45 | 10.80 | 11.30 | 11.30 | 10.24% | 401 |
| Nov 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Nov 8, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 470,001 |
| Nov 7, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 3 |
| Nov 6, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Nov 5, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 360,000 |
| Nov 4, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 240,000 |
| Nov 1, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.81% | 1,000 |
| Oct 31, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 66 |
| Oct 30, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 2 |
| Oct 29, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Oct 28, 2024 | 10.85 | 10.85 | 9.78 | 9.78 | 9.78 | -5.14% | 2,148 |
| Oct 25, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 2,300 |
| Oct 24, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Oct 23, 2024 | 10.77 | 10.77 | 10.31 | 10.31 | 10.31 | -2.74% | 10,230 |
| Oct 22, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 4 |
| Oct 21, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 100,401 |
| Oct 17, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 16, 2024 | 10.09 | 10.60 | 10.09 | 10.60 | 10.60 | 5.42% | 338 |
| Oct 15, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Oct 14, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 10 |
| Oct 11, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Oct 10, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.71% | 225 |
| Oct 9, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.02% | 880,500 |
| Oct 8, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 7, 2024 | 9.65 | 10.23 | 9.65 | 10.23 | 10.23 | 0.02% | 1,012,229 |
| Oct 4, 2024 | 9.63 | 10.23 | 9.63 | 10.23 | 10.23 | 4.07% | 109,735 |
| Oct 3, 2024 | 9.48 | 9.85 | 9.44 | 9.83 | 9.83 | -2.67% | 5,048 |
| Oct 2, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 66 |
| Oct 1, 2024 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 1.00% | 266 |
| Sep 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.66% | 107 |
| Sep 27, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 1 |