Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS
· Delayed Price · Currency is USD
13.12
-0.90 (-6.42%)
Jun 4, 2025, 10:35 AM EDT
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | 24,000 |
| May 14, 2025 | 14.10 | 14.10 | 13.34 | 13.34 | 13.34 | 3.01% | 45,590 |
| May 13, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| May 12, 2025 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 5.03% | 979,998 |
| May 9, 2025 | 12.17 | 12.49 | 12.17 | 12.33 | 12.33 | 1.90% | 306,538 |
| May 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 300,000 |
| May 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 363,200 |
| May 6, 2025 | 11.34 | 12.10 | 11.34 | 12.10 | 12.10 | -1.63% | 394 |
| May 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 35 |
| May 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 71 |
| May 1, 2025 | 12.71 | 12.71 | 12.30 | 12.30 | 12.30 | -0.81% | 1,412 |
| Apr 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Apr 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 163 |
| Apr 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.81% | 1,234 |
| Apr 25, 2025 | 12.29 | 12.29 | 12.18 | 12.18 | 12.18 | 1.16% | 1,647 |
| Apr 24, 2025 | 12.00 | 12.04 | 11.37 | 12.04 | 12.04 | 2.91% | 2,078 |
| Apr 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.80% | 400,511 |
| Apr 22, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 42,003 |
| Apr 21, 2025 | 12.85 | 12.85 | 11.27 | 11.27 | 11.27 | -0.07% | 400,350 |
| Apr 17, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 19,000 |
| Apr 16, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -3.75% | 84,645 |
| Apr 15, 2025 | 11.04 | 11.72 | 11.04 | 11.72 | 11.72 | -0.85% | 590 |
| Apr 14, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 6 |
| Apr 11, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 63,034 |
| Apr 10, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 244,815 |
| Apr 9, 2025 | 10.85 | 11.82 | 10.85 | 11.82 | 11.82 | 6.49% | 47,900 |
| Apr 8, 2025 | 10.98 | 11.10 | 10.85 | 11.10 | 11.10 | 1.37% | 237,842 |
| Apr 7, 2025 | 11.05 | 11.28 | 10.32 | 10.95 | 10.95 | -1.26% | 13,962 |
| Apr 4, 2025 | 11.80 | 11.80 | 11.09 | 11.09 | 11.09 | -8.65% | 624,366 |
| Apr 3, 2025 | 12.46 | 12.46 | 12.12 | 12.14 | 12.14 | -9.47% | 39,227 |
| Apr 2, 2025 | 13.95 | 13.95 | 13.41 | 13.41 | 13.41 | 0.07% | 310 |
| Apr 1, 2025 | 13.37 | 13.40 | 13.37 | 13.40 | 13.40 | -0.37% | 54,045 |
| Mar 31, 2025 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | -4.70% | 93,700 |
| Mar 28, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.87 | -0.89% | 11,800 |
| Mar 27, 2025 | 13.60 | 14.24 | 13.60 | 14.24 | 14.00 | -1.79% | 494 |
| Mar 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.25 | - | 68,697 |