Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS
· Delayed Price · Currency is USD
14.11
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.89% | 11,800 |
| Mar 27, 2025 | 13.60 | 14.24 | 13.60 | 14.24 | 14.24 | -1.79% | 494 |
| Mar 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 68,697 |
| Mar 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -6.75% | 50,096 |
| Mar 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 1 |
| Mar 21, 2025 | 15.00 | 15.55 | 15.00 | 15.55 | 15.55 | 7.17% | 49,001 |
| Mar 20, 2025 | 14.87 | 14.87 | 14.51 | 14.51 | 14.51 | 0.07% | 127,966 |
| Mar 19, 2025 | 14.05 | 14.95 | 14.05 | 14.50 | 14.50 | 5.13% | 2,349 |
| Mar 18, 2025 | 13.58 | 14.15 | 13.58 | 13.79 | 13.79 | 1.04% | 241,515 |
| Mar 17, 2025 | 14.25 | 14.25 | 13.65 | 13.65 | 13.65 | -1.09% | 512,109 |
| Mar 14, 2025 | 14.03 | 14.03 | 13.55 | 13.80 | 13.80 | 10.05% | 361,985 |
| Mar 13, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | 190 |
| Mar 12, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.41% | 16,579 |
| Mar 11, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 1,150,274 |
| Mar 10, 2025 | 13.73 | 13.73 | 12.85 | 12.85 | 12.85 | -4.28% | 1,456 |
| Mar 7, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 2.32% | 3,206 |
| Mar 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 60 |
| Mar 5, 2025 | 13.58 | 13.58 | 13.12 | 13.12 | 13.12 | 1.39% | 39,724 |
| Mar 4, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 27 |
| Mar 3, 2025 | 13.81 | 13.81 | 12.89 | 12.94 | 12.94 | 1.25% | 7,894 |
| Feb 28, 2025 | 13.45 | 13.45 | 12.78 | 12.78 | 12.78 | -1.69% | 26,594 |
| Feb 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.56% | 181,003 |
| Feb 26, 2025 | 13.00 | 13.00 | 12.68 | 12.68 | 12.68 | -2.50% | 165,173 |
| Feb 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,489,400 |
| Feb 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 92 |
| Feb 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 546,000 |
| Feb 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 145 |
| Feb 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 18, 2025 | 11.92 | 13.15 | 11.92 | 13.10 | 13.10 | 3.97% | 171,896 |
| Feb 14, 2025 | 12.44 | 12.60 | 12.44 | 12.60 | 12.60 | - | 1,494 |
| Feb 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 92 |
| Feb 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1,600 |
| Feb 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 30,196 |
| Feb 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 516 |
| Feb 6, 2025 | 11.84 | 12.60 | 11.84 | 12.50 | 12.50 | -6.29% | 809 |
| Feb 5, 2025 | 12.70 | 13.34 | 12.62 | 13.34 | 13.34 | 7.14% | 5,311 |
| Feb 4, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 60,955 |
| Feb 3, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -4.21% | 54,511 |
| Jan 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6.10% | 995 |
| Jan 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 4 |
| Jan 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jan 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 34,600 |
| Jan 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jan 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jan 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jan 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.61% | 60,257 |
| Jan 21, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.75% | 319,575 |
| Jan 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 16, 2025 | 11.51 | 12.02 | 11.51 | 12.00 | 12.00 | 0.25% | 150,652 |