Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS · Delayed Price · Currency is USD
15.25
0.00 (0.00%)
Jul 28, 2025, 8:00 PM EDT
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1,911 |
| Jul 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 3.60% | 100 |
| Jul 25, 2025 | 14.58 | 14.75 | 14.44 | 14.72 | 14.72 | 15.86% | 483,792 |
| Jul 24, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 20,000 |
| Jul 23, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | - |
| Jul 22, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 486,820 |
| Jul 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 500,000 |
| Jul 18, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 150,000 |
| Jul 17, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | - |
| Jul 16, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 100,004 |
| Jul 15, 2025 | 14.35 | 14.35 | 12.71 | 12.71 | 12.71 | -7.33% | 500,364 |
| Jul 14, 2025 | 14.39 | 14.39 | 12.71 | 13.71 | 13.71 | -0.80% | 521,596 |
| Jul 11, 2025 | 14.83 | 14.83 | 13.82 | 13.82 | 13.82 | 0.22% | 1,574 |
| Jul 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - | 450,000 |
| Jul 9, 2025 | 14.56 | 14.56 | 13.51 | 13.79 | 13.79 | 11.48% | 1,002,696 |
| Jul 8, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -8.44% | 622,560 |
| Jul 7, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 34,200 |
| Jul 3, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Jul 2, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 350,000 |
| Jul 1, 2025 | 12.96 | 13.51 | 12.96 | 13.51 | 13.51 | -1.39% | 819 |
| Jun 30, 2025 | 13.69 | 13.70 | 13.69 | 13.70 | 13.70 | - | 320,050 |
| Jun 27, 2025 | 14.75 | 14.75 | 12.91 | 13.70 | 13.70 | 2.24% | 595 |
| Jun 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 100,001 |
| Jun 25, 2025 | 13.04 | 13.40 | 12.58 | 13.40 | 13.40 | -3.25% | 11,516 |
| Jun 24, 2025 | 14.44 | 14.44 | 13.85 | 13.85 | 13.85 | 4.92% | 50,706 |
| Jun 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 5,000 |
| Jun 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.82% | 248 |
| Jun 16, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 150,020 |
| Jun 13, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 16 |
| Jun 12, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 1 |
| Jun 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 37,132 |
| Jun 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.12% | 366,755 |
| Jun 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 5,300 |
| Jun 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.66% | 75,243 |
| Jun 5, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 725,002 |
| Jun 4, 2025 | 13.75 | 13.75 | 13.12 | 13.12 | 13.12 | -6.42% | 5,200 |
| Jun 3, 2025 | 14.64 | 14.64 | 13.80 | 14.02 | 14.02 | -0.71% | 4,787 |
| Jun 2, 2025 | 15.03 | 15.03 | 14.11 | 14.12 | 14.12 | 1.58% | 3,734 |
| May 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 50,000 |
| May 29, 2025 | 14.69 | 14.69 | 13.90 | 13.90 | 13.90 | 1.09% | 620 |
| May 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 100,000 |
| May 27, 2025 | 12.78 | 13.75 | 12.78 | 13.75 | 13.75 | -1.79% | 135,575 |
| May 23, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.82% | 1,162 |
| May 22, 2025 | 13.93 | 14.39 | 12.71 | 13.75 | 13.75 | 0.36% | 101,273 |
| May 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.51% | 300,939 |
| May 20, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -2.01% | 49,379 |
| May 19, 2025 | 14.40 | 14.40 | 13.91 | 13.91 | 13.91 | 1.46% | 11,454 |
| May 16, 2025 | 14.20 | 14.20 | 13.71 | 13.71 | 13.71 | 2.77% | 1,284 |