Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS · Delayed Price · Currency is USD
22.09
+0.70 (3.27%)
Nov 4, 2026, 4:00 PM EST
MBFJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 21.86 | 22.09 | 19.71 | 22.09 | 22.09 | 3.30% | 141,715 |
| Nov 3, 2026 | 20.92 | 21.54 | 20.92 | 21.39 | 21.39 | -1.04% | 805 |
| Nov 2, 2026 | 21.82 | 21.82 | 21.31 | 21.61 | 21.61 | 6.27% | 33,322 |
| Oct 30, 2026 | 22.65 | 22.65 | 20.34 | 20.34 | 20.34 | -0.76% | 989 |
| Oct 29, 2026 | 23.40 | 23.40 | 20.49 | 20.49 | 20.49 | -4.14% | 747 |
| Oct 28, 2026 | 21.38 | 23.40 | 20.36 | 21.38 | 21.38 | 2.76% | 9,854 |
| Oct 27, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | -4.86% | 7,457 |
| Oct 26, 2026 | 22.25 | 22.25 | 20.09 | 21.86 | 21.86 | -0.68% | 2,370 |
| Oct 23, 2026 | 22.01 | 22.01 | 20.04 | 22.01 | 22.01 | 4.77% | 9,442 |
| Oct 22, 2026 | 19.71 | 21.01 | 19.71 | 21.01 | 21.01 | -7.55% | 131,611 |
| Oct 21, 2026 | 21.58 | 22.73 | 21.58 | 22.73 | 22.73 | 7.19% | 1,628 |
| Oct 20, 2026 | 21.34 | 22.10 | 20.30 | 21.20 | 21.20 | -2.53% | 95,176 |
| Oct 19, 2026 | 23.10 | 23.10 | 21.75 | 21.75 | 21.75 | -6.50% | 937 |
| Oct 16, 2026 | 21.89 | 23.26 | 21.89 | 23.26 | 23.26 | 2.76% | 1,057 |
| Oct 15, 2026 | 20.61 | 22.64 | 20.61 | 22.64 | 22.64 | 2.32% | 151,077 |
| Oct 14, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.62% | 144,501 |
| Oct 13, 2026 | 23.03 | 23.03 | 22.26 | 22.26 | 22.26 | -0.84% | 1,181 |
| Oct 12, 2026 | 22.80 | 22.80 | 21.77 | 22.45 | 22.45 | -1.32% | 935 |
| Oct 9, 2026 | 21.74 | 22.75 | 21.62 | 22.75 | 22.75 | -5.45% | 343,261 |
| Oct 6, 2026 | 22.29 | 24.06 | 22.29 | 24.06 | 24.06 | 1.69% | 674 |
| Oct 5, 2026 | 23.00 | 23.66 | 23.00 | 23.66 | 23.66 | 0.75% | 160,611 |
| Oct 2, 2026 | 22.68 | 23.49 | 21.05 | 23.49 | 23.49 | -0.90% | 4,763 |
| Oct 1, 2026 | 23.70 | 24.30 | 23.70 | 23.70 | 23.70 | -2.52% | 221,820 |
| Sep 30, 2026 | 22.84 | 24.31 | 22.84 | 24.31 | 24.31 | 4.35% | 1,538 |
| Sep 29, 2026 | 22.70 | 23.30 | 22.70 | 23.30 | 23.30 | 7.13% | 620 |
| Sep 28, 2026 | 25.65 | 25.65 | 21.75 | 21.75 | 21.75 | -7.31% | 1,203 |
| Sep 25, 2026 | 24.66 | 24.66 | 22.27 | 23.47 | 23.47 | 4.47% | 8,927 |
| Sep 24, 2026 | 23.78 | 23.78 | 22.46 | 22.46 | 22.46 | 2.92% | 612,401 |
| Sep 23, 2026 | 24.08 | 24.08 | 21.83 | 21.83 | 21.83 | -9.53% | 1,808 |
| Sep 22, 2026 | 24.13 | 24.13 | 21.98 | 24.13 | 24.13 | 1.69% | 1,449 |
| Sep 21, 2026 | 22.28 | 23.73 | 21.55 | 23.73 | 23.73 | 0.21% | 1,755 |
| Sep 18, 2026 | 22.95 | 23.68 | 22.23 | 23.68 | 23.68 | 4.30% | 3,455 |
| Sep 17, 2026 | 25.65 | 25.65 | 22.70 | 22.70 | 22.70 | -0.60% | 341,879 |
| Sep 16, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 2.87% | 100,246 |
| Sep 15, 2026 | 23.56 | 24.45 | 22.20 | 22.20 | 22.20 | -8.69% | 128,335 |
| Sep 14, 2026 | 22.84 | 24.31 | 22.84 | 24.31 | 24.31 | 2.20% | 3,152 |
| Sep 11, 2026 | 25.70 | 25.70 | 21.80 | 23.79 | 23.79 | 3.43% | 392,077 |
| Sep 10, 2026 | 24.50 | 24.50 | 22.25 | 23.00 | 23.00 | -1.29% | 3,070 |
| Sep 9, 2026 | 24.90 | 24.90 | 23.30 | 23.30 | 23.30 | -4.70% | 24,118 |
| Sep 8, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.83% | 784 |
| Sep 4, 2026 | 25.00 | 25.00 | 24.01 | 24.01 | 24.01 | -0.37% | 1,360,840 |
| Sep 3, 2026 | 22.60 | 24.10 | 22.60 | 24.10 | 24.10 | -1.79% | 20,749 |
| Sep 2, 2026 | 23.84 | 24.54 | 23.84 | 24.54 | 24.54 | 6.12% | 813 |
| Sep 1, 2026 | 23.83 | 23.83 | 23.13 | 23.13 | 23.13 | 3.64% | 156,692 |
| Aug 31, 2026 | 23.74 | 23.74 | 22.31 | 22.31 | 22.31 | -2.69% | 1,298 |
| Aug 28, 2026 | 22.74 | 22.93 | 22.74 | 22.93 | 22.93 | 2.19% | 166,094 |
| Aug 27, 2026 | 21.85 | 22.44 | 21.85 | 22.44 | 22.44 | -0.27% | 1,353 |
| Aug 26, 2026 | 23.33 | 23.33 | 22.50 | 22.50 | 22.50 | -4.05% | 2,379 |
| Aug 25, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 15.80% | 486 |
| Aug 24, 2026 | 22.16 | 22.16 | 20.25 | 20.25 | 20.25 | -11.72% | 217,320 |