Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS · Delayed Price · Currency is USD
16.50
+0.22 (1.35%)
Jan 5, 2026, 4:00 PM EST
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 17.10 | 17.10 | 16.29 | 16.50 | 16.50 | 1.38% | 2,770 |
| Jan 2, 2026 | 16.90 | 16.90 | 16.28 | 16.28 | 16.28 | 0.96% | 990 |
| Dec 31, 2025 | 17.03 | 17.20 | 15.86 | 16.12 | 16.12 | -0.49% | 5,820 |
| Dec 30, 2025 | 17.12 | 17.12 | 15.93 | 16.20 | 16.20 | 0.62% | 5,755 |
| Dec 29, 2025 | 15.76 | 16.53 | 15.76 | 16.10 | 16.10 | -2.42% | 4,734 |
| Dec 26, 2025 | 17.03 | 17.20 | 15.86 | 16.50 | 16.50 | 2.17% | 2,885 |
| Dec 24, 2025 | 16.76 | 16.76 | 16.15 | 16.15 | 16.15 | -0.98% | 463 |
| Dec 23, 2025 | 16.99 | 16.99 | 16.31 | 16.31 | 16.31 | 0.99% | 2,334 |
| Dec 22, 2025 | 15.64 | 16.73 | 15.64 | 16.15 | 16.15 | 2.54% | 1,005,410 |
| Dec 19, 2025 | 15.64 | 16.76 | 15.64 | 15.75 | 15.75 | 0.03% | 2,348 |
| Dec 18, 2025 | 15.61 | 16.45 | 15.61 | 15.75 | 15.75 | 1.58% | 4,887 |
| Dec 17, 2025 | 16.67 | 16.67 | 15.49 | 15.50 | 15.50 | -2.64% | 573,619 |
| Dec 16, 2025 | 16.54 | 16.54 | 15.92 | 15.92 | 15.92 | -4.10% | 2,813,485 |
| Dec 15, 2025 | 17.30 | 17.30 | 15.70 | 16.60 | 16.60 | 2.41% | 13,342 |
| Dec 12, 2025 | 16.00 | 16.73 | 16.00 | 16.21 | 16.21 | 0.56% | 202,249 |
| Dec 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | 431,785 |
| Dec 10, 2025 | 16.45 | 16.45 | 16.10 | 16.12 | 16.12 | 2.35% | 1,302,684 |
| Dec 9, 2025 | 17.20 | 17.20 | 15.67 | 15.75 | 15.75 | 0.25% | 2,696,253 |
| Dec 8, 2025 | 15.93 | 16.78 | 15.67 | 15.71 | 15.71 | -4.61% | 131,639 |
| Dec 5, 2025 | 17.26 | 17.26 | 15.70 | 16.47 | 16.47 | 1.48% | 124,110 |
| Dec 4, 2025 | 16.53 | 16.53 | 16.23 | 16.23 | 16.23 | 0.50% | 46,397 |
| Dec 3, 2025 | 15.66 | 16.90 | 15.66 | 16.15 | 16.15 | -0.92% | 202,761 |
| Dec 2, 2025 | 17.95 | 17.95 | 15.88 | 16.30 | 16.30 | 0.62% | 3,594 |
| Dec 1, 2025 | 15.73 | 16.39 | 15.07 | 16.20 | 16.20 | 1.82% | 451,977 |
| Nov 28, 2025 | 14.63 | 16.43 | 14.63 | 15.91 | 15.91 | 3.50% | 3,564 |
| Nov 25, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.89% | 938 |
| Nov 24, 2025 | 14.10 | 16.05 | 13.80 | 15.51 | 15.51 | 0.65% | 2,780 |
| Nov 21, 2025 | 16.08 | 16.08 | 15.41 | 15.41 | 15.41 | 2.46% | 89,588 |
| Nov 20, 2025 | 15.96 | 15.96 | 15.04 | 15.04 | 15.04 | -1.96% | 523,541 |
| Nov 19, 2025 | 15.67 | 15.67 | 14.63 | 15.34 | 15.34 | 0.20% | 499,395 |
| Nov 18, 2025 | 15.47 | 15.47 | 14.95 | 15.31 | 15.31 | -1.98% | 1,112,020 |
| Nov 17, 2025 | 16.37 | 16.37 | 15.49 | 15.62 | 15.62 | -2.38% | 21,747 |
| Nov 14, 2025 | 14.92 | 16.24 | 14.92 | 16.00 | 16.00 | -2.23% | 1,973 |
| Nov 13, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 9.25% | 322 |
| Nov 12, 2025 | 16.02 | 16.02 | 14.98 | 14.98 | 14.98 | -2.16% | 36,240 |
| Nov 11, 2025 | 15.56 | 15.56 | 14.98 | 15.31 | 15.31 | 0.59% | 3,808 |
| Nov 10, 2025 | 15.10 | 15.98 | 14.22 | 15.22 | 15.22 | 0.07% | 9,738 |
| Nov 7, 2025 | 16.50 | 16.50 | 14.94 | 15.21 | 15.21 | 10.78% | 1,959 |
| Nov 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -9.91% | 61,083 |
| Nov 5, 2025 | 15.83 | 15.83 | 15.24 | 15.24 | 15.24 | 0.26% | 2,265 |
| Nov 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6.00% | 1,731 |
| Nov 3, 2025 | 15.10 | 15.86 | 14.34 | 14.34 | 14.34 | -6.58% | 280,609 |
| Oct 31, 2025 | 15.98 | 15.98 | 14.22 | 15.35 | 15.35 | 0.66% | 135,164 |
| Oct 30, 2025 | 15.74 | 15.74 | 14.46 | 15.25 | 15.25 | -0.49% | 6,380 |
| Oct 29, 2025 | 15.03 | 15.96 | 15.03 | 15.33 | 15.32 | 0.82% | 185,554 |
| Oct 28, 2025 | 14.06 | 15.96 | 14.06 | 15.20 | 15.20 | 3.40% | 107,306 |
| Oct 27, 2025 | 15.78 | 15.95 | 13.80 | 14.70 | 14.70 | -1.47% | 687,151 |
| Oct 24, 2025 | 13.83 | 15.49 | 13.83 | 14.92 | 14.92 | -0.53% | 427,683 |
| Oct 23, 2025 | 15.68 | 15.68 | 13.92 | 15.00 | 15.00 | 1.24% | 249,537 |
| Oct 22, 2025 | 15.76 | 15.76 | 14.82 | 14.82 | 14.82 | -3.79% | 180,871 |