Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS · Delayed Price · Currency is USD
11.50
0.00 (0.00%)
Dec 20, 2024, 3:00 PM EST

MBFJF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202411.5011.5011.5011.5011.50-571,705
Dec 20, 202411.5011.5011.5011.5011.50-1,981
Dec 19, 202411.5011.5011.5011.5011.504.15%242
Dec 18, 202411.0411.0411.0411.0411.04-7.32%4,000
Dec 17, 202411.9111.9111.9111.9111.912.15%629
Dec 16, 202411.6611.6611.6611.6611.66--
Dec 13, 202411.3511.6611.3511.6611.66-0.74%480,650
Dec 12, 202411.7511.7511.7511.7511.75-63
Dec 11, 202411.7511.7511.7511.7511.75-605,430
Dec 10, 202411.7511.7511.7511.7511.75-593
Dec 9, 202411.1912.0111.1911.7511.751.73%1,620
Dec 6, 202411.5511.5511.5511.5511.552.67%346
Dec 5, 202411.2511.2511.2511.2511.25-7.02%365
Dec 4, 202412.1012.1012.1012.1012.10--
Dec 3, 202412.2712.2711.6412.1012.1011.83%6,900
Dec 2, 202410.8210.8210.8210.8210.82-1
Nov 29, 202410.8210.8210.8210.8210.82--
Nov 27, 202410.8210.8210.8210.8210.82--
Nov 26, 202410.8210.8210.8210.8210.82-200,001
Nov 25, 202410.8210.8210.8210.8210.82-600
Nov 22, 202410.8210.8210.8210.8210.82-1.64%306
Nov 21, 202411.0011.0011.0011.0011.00-2.48%402
Nov 20, 202411.2811.2811.2811.2811.28-12,452
Nov 19, 202411.2811.2811.2811.2811.28-4.00%50,681
Nov 18, 202411.7511.7511.7511.7511.75-32,040
Nov 15, 202412.3112.3111.7511.7511.751.29%213,623
Nov 14, 202410.8711.6010.8711.6011.602.65%1,123
Nov 13, 202411.3011.3011.3011.3011.30--
Nov 12, 202412.4512.4510.8011.3011.3010.24%401
Nov 11, 202410.2510.2510.2510.2510.25--
Nov 8, 202410.2510.2510.2510.2510.25-470,001
Nov 7, 202410.2510.2510.2510.2510.25-3
Nov 6, 202410.2510.2510.2510.2510.25--
Nov 5, 202410.2510.2510.2510.2510.25-360,000
Nov 4, 202410.2510.2510.2510.2510.25-240,000
Nov 1, 202410.2510.2510.2510.2510.254.81%1,000
Oct 31, 20249.789.789.789.789.78-66
Oct 30, 20249.789.789.789.789.78-2
Oct 29, 20249.789.789.789.789.78--
Oct 28, 202410.8510.859.789.789.78-5.14%2,148
Oct 25, 202410.3110.3110.3110.3110.31-2,300
Oct 24, 202410.3110.3110.3110.3110.31--
Oct 23, 202410.7710.7710.3110.3110.31-2.74%10,230
Oct 22, 202410.6010.6010.6010.6010.60-4
Oct 21, 202410.6010.6010.6010.6010.60--
Oct 18, 202410.6010.6010.6010.6010.60-100,401
Oct 17, 202410.6010.6010.6010.6010.60--
Oct 16, 202410.0910.6010.0910.6010.605.42%338
Oct 15, 202410.0610.0610.0610.0610.06--
Oct 14, 202410.0610.0610.0610.0610.06-10
Oct 11, 202410.0610.0610.0610.0610.06--
Oct 10, 202410.0610.0610.0610.0610.06-1.71%225
Oct 9, 202410.2310.2310.2310.2310.23-0.02%880,500
Oct 8, 202410.2310.2310.2310.2310.23--
Oct 7, 20249.6510.239.6510.2310.230.02%1,012,229
Oct 4, 20249.6310.239.6310.2310.234.07%109,735
Oct 3, 20249.489.859.449.839.83-2.67%5,048
Oct 2, 202410.1010.1010.1010.1010.10-66
Oct 1, 20249.7010.109.7010.1010.101.00%266
Sep 30, 202410.0010.0010.0010.0010.00-3.66%107
Sep 27, 202410.3810.3810.3810.3810.38-1
Sep 26, 20249.9310.389.9310.3810.210.78%11,042
Sep 25, 202410.3010.3010.3010.3010.13-37,001
Sep 24, 202410.3010.3010.3010.3010.13--
Sep 23, 202410.3010.3010.3010.3010.13-34
Sep 20, 20249.6310.309.6310.3010.133.52%102,737
Sep 19, 202410.2010.209.959.959.79-3.21%496,698
Sep 18, 202410.2810.2810.2810.2810.11-66
Sep 17, 202410.2810.2810.2810.2810.11-100,062
Sep 16, 202410.2810.2810.2810.2810.11-2
Sep 13, 20249.7010.289.7010.2810.110.39%524
Sep 12, 202410.2410.2410.2410.2410.071.49%455
Sep 11, 202410.0910.0910.0910.099.930.70%345
Sep 10, 202410.0710.079.6410.029.86-2.24%3,433
Sep 9, 202410.5810.5810.2510.2510.08-0.49%203,378
Sep 6, 202410.3010.3010.3010.3010.13-0.10%376
Sep 5, 202410.3610.369.9010.3110.14-4.98%40,518
Sep 4, 20249.6810.859.6810.8510.6710.49%553
Sep 3, 20249.829.829.829.829.66-55
Aug 30, 202410.1510.159.829.829.66-13.10%10,229
Aug 29, 202411.3011.3011.3011.3011.1217.71%317
Aug 28, 20249.609.609.609.609.44-8.13%50,375
Aug 27, 202410.4510.4510.4510.4510.28-2,200,000
Aug 26, 202410.4510.4510.4510.4510.28-10
Aug 23, 202410.4510.4510.4510.4510.28-2
Aug 22, 202410.4510.4510.4510.4510.28-26,600
Aug 21, 202410.4510.4510.4510.4510.28-114,602
Aug 20, 202410.4510.4510.4510.4510.28-200,002
Aug 19, 202410.4510.4510.4510.4510.28-100,004
Aug 16, 202410.4510.4510.4510.4510.28-240,474
Aug 15, 202410.4510.4510.4510.4510.2810.52%248
Aug 14, 20249.469.469.469.469.30-4,300
Aug 13, 20249.469.469.469.469.30-0.47%200,691
Aug 12, 20249.509.509.509.509.34-36,028
Aug 9, 20249.239.509.239.509.34-0.52%565
Aug 8, 20249.189.559.189.559.391.38%34,967
Aug 7, 20249.429.429.429.429.27-8,700
Aug 6, 20249.429.429.429.429.27-1.87%421
Aug 5, 20249.229.609.179.609.44-11.93%17,403
Aug 2, 202410.9010.9010.9010.9010.72-0.73%201,303