Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS
· Delayed Price · Currency is USD
11.28
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 9.93 | 10.38 | 9.93 | 10.38 | 10.21 | 0.78% | 11,042 |
| Sep 25, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | - | 37,001 |
| Sep 24, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | - | - |
| Sep 23, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | - | 34 |
| Sep 20, 2024 | 9.63 | 10.30 | 9.63 | 10.30 | 10.13 | 3.52% | 102,737 |
| Sep 19, 2024 | 10.20 | 10.20 | 9.95 | 9.95 | 9.79 | -3.21% | 496,698 |
| Sep 18, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.11 | - | 66 |
| Sep 17, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.11 | - | 100,062 |
| Sep 16, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.11 | - | 2 |
| Sep 13, 2024 | 9.70 | 10.28 | 9.70 | 10.28 | 10.11 | 0.39% | 524 |
| Sep 12, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.07 | 1.49% | 455 |
| Sep 11, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.93 | 0.70% | 345 |
| Sep 10, 2024 | 10.07 | 10.07 | 9.64 | 10.02 | 9.86 | -2.24% | 3,433 |
| Sep 9, 2024 | 10.58 | 10.58 | 10.25 | 10.25 | 10.08 | -0.49% | 203,378 |
| Sep 6, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | -0.10% | 376 |
| Sep 5, 2024 | 10.36 | 10.36 | 9.90 | 10.31 | 10.14 | -4.98% | 40,518 |
| Sep 4, 2024 | 9.68 | 10.85 | 9.68 | 10.85 | 10.67 | 10.49% | 553 |
| Sep 3, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.66 | - | 55 |
| Aug 30, 2024 | 10.15 | 10.15 | 9.82 | 9.82 | 9.66 | -13.10% | 10,229 |
| Aug 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | 17.71% | 317 |
| Aug 28, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | -8.13% | 50,375 |
| Aug 27, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - | 2,200,000 |
| Aug 26, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - | 10 |
| Aug 23, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - | 2 |
| Aug 22, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - | 26,600 |
| Aug 21, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - | 114,602 |
| Aug 20, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - | 200,002 |
| Aug 19, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - | 100,004 |
| Aug 16, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - | 240,474 |
| Aug 15, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | 10.52% | 248 |
| Aug 14, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.30 | - | 4,300 |
| Aug 13, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.30 | -0.47% | 200,691 |
| Aug 12, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.34 | - | 36,028 |
| Aug 9, 2024 | 9.23 | 9.50 | 9.23 | 9.50 | 9.34 | -0.52% | 565 |
| Aug 8, 2024 | 9.18 | 9.55 | 9.18 | 9.55 | 9.39 | 1.38% | 34,967 |
| Aug 7, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.27 | - | 8,700 |
| Aug 6, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.27 | -1.87% | 421 |
| Aug 5, 2024 | 9.22 | 9.60 | 9.17 | 9.60 | 9.44 | -11.93% | 17,403 |
| Aug 2, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | -0.73% | 201,303 |
| Aug 1, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.80 | - | 500,047 |
| Jul 31, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.80 | - | 19 |
| Jul 30, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.80 | - | 150,000 |
| Jul 29, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.80 | 3.70% | 126 |
| Jul 26, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.41 | - | 33 |
| Jul 25, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.41 | -4.70% | 817 |
| Jul 24, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.93 | -0.80% | 672 |
| Jul 23, 2024 | 11.83 | 11.83 | 10.87 | 11.20 | 11.02 | 1.82% | 1,224 |
| Jul 22, 2024 | 10.59 | 11.00 | 10.59 | 11.00 | 10.82 | -3.93% | 61,161 |
| Jul 19, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.26 | - | 10,065 |
| Jul 18, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.26 | - | - |
| Jul 17, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.26 | 1.33% | 224 |
| Jul 16, 2024 | 11.21 | 11.30 | 10.90 | 11.30 | 11.12 | 1.35% | 6,589 |
| Jul 15, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.97 | - | 71 |
| Jul 12, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.97 | - | 155 |
| Jul 11, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.97 | - | 333 |
| Jul 10, 2024 | 11.47 | 11.47 | 10.90 | 11.15 | 10.97 | 0.45% | 2,152 |
| Jul 9, 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 10.92 | -1.34% | 1,416 |
| Jul 8, 2024 | 11.17 | 11.25 | 11.16 | 11.25 | 11.07 | 0.46% | 35,854 |
| Jul 5, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.02 | - | - |
| Jul 3, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.02 | - | 38 |
| Jul 2, 2024 | 10.92 | 11.20 | 10.92 | 11.20 | 11.02 | 3.70% | 6,470 |