Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS · Delayed Price · Currency is USD
20.00
+0.11 (0.55%)
Feb 13, 2026, 3:58 PM EST
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 19.76 | 20.95 | 19.45 | 19.86 | 19.86 | -5.28% | 4,895 |
| Feb 12, 2026 | 19.43 | 21.45 | 19.43 | 20.97 | 20.97 | 6.39% | 5,958 |
| Feb 11, 2026 | 19.58 | 21.10 | 19.17 | 19.71 | 19.71 | -3.24% | 7,048 |
| Feb 10, 2026 | 20.40 | 20.41 | 19.56 | 20.37 | 20.37 | 4.95% | 7,302 |
| Feb 9, 2026 | 19.78 | 19.88 | 19.41 | 19.41 | 19.41 | 0.57% | 3,978 |
| Feb 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | 880 |
| Feb 5, 2026 | 19.35 | 19.35 | 18.15 | 18.40 | 18.40 | -2.18% | 168,585 |
| Feb 4, 2026 | 18.80 | 19.92 | 18.29 | 18.81 | 18.81 | 0.86% | 9,421 |
| Feb 3, 2026 | 19.75 | 19.75 | 18.17 | 18.65 | 18.65 | 1.91% | 10,856 |
| Feb 2, 2026 | 17.72 | 18.50 | 17.72 | 18.30 | 18.30 | -5.48% | 170,459 |
| Jan 30, 2026 | 17.04 | 19.36 | 17.04 | 19.36 | 19.36 | 5.16% | 33,360 |
| Jan 29, 2026 | 18.13 | 19.37 | 17.70 | 18.41 | 18.41 | -2.49% | 7,093 |
| Jan 28, 2026 | 17.99 | 18.88 | 17.93 | 18.88 | 18.88 | 2.61% | 325,614 |
| Jan 27, 2026 | 18.19 | 19.34 | 18.03 | 18.40 | 18.40 | 2.22% | 5,836 |
| Jan 26, 2026 | 18.75 | 18.87 | 17.66 | 18.00 | 18.00 | -0.83% | 927,872 |
| Jan 23, 2026 | 18.83 | 18.84 | 17.80 | 18.15 | 18.15 | 1.23% | 15,558 |
| Jan 22, 2026 | 18.85 | 18.85 | 17.85 | 17.93 | 17.93 | -2.61% | 206,313 |
| Jan 21, 2026 | 17.45 | 19.07 | 17.45 | 18.41 | 18.41 | 0.11% | 8,507 |
| Jan 20, 2026 | 19.03 | 19.06 | 18.26 | 18.39 | 18.39 | -3.72% | 35,422 |
| Jan 16, 2026 | 18.92 | 20.20 | 18.85 | 19.10 | 19.10 | 1.92% | 59,031 |
| Jan 15, 2026 | 18.92 | 18.92 | 18.74 | 18.74 | 18.74 | 4.23% | 5,263 |
| Jan 14, 2026 | 17.75 | 17.98 | 17.75 | 17.98 | 17.98 | 1.93% | 56,523 |
| Jan 13, 2026 | 17.71 | 17.71 | 17.64 | 17.64 | 17.64 | 1.44% | 1,206 |
| Jan 12, 2026 | 17.32 | 17.39 | 17.16 | 17.39 | 17.39 | 0.52% | 202,373 |
| Jan 9, 2026 | 17.54 | 17.67 | 17.30 | 17.30 | 17.30 | 3.97% | 186,296 |
| Jan 8, 2026 | 17.14 | 17.40 | 16.64 | 16.64 | 16.64 | -2.86% | 6,459 |
| Jan 7, 2026 | 16.73 | 17.19 | 16.73 | 17.13 | 17.13 | 5.32% | 176,748 |
| Jan 6, 2026 | 16.80 | 17.50 | 16.21 | 16.26 | 16.26 | -1.43% | 20,132 |
| 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 |