Mabuchi Motor Co., Ltd. (MBUMY)
OTCMKTS · Delayed Price · Currency is USD
10.05
0.00 (0.00%)
Mar 6, 2026, 3:00 PM EST
MBUMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 6.78% | 1,202 |
| Jul 21, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -5.28% | 222 |
| Mar 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.55% | 232 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 5.71% | 225 |
| Jan 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 987 |
| Jan 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.76% | 200 |
| Dec 31, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 60.50% | 100 |
| Dec 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -29.17% | 100 |
| Nov 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | 115 |
| Nov 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -6.35% | 989 |
| Nov 6, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 3.75% | 222 |
| Oct 31, 2025 | 8.76 | 8.80 | 8.75 | 8.80 | 8.80 | 10.14% | 6,091 |
| Oct 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 9.83% | 222 |
| Jun 24, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.42% | 4,500 |
| May 13, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 6.34% | 116 |
| Apr 24, 2025 | 7.58 | 7.58 | 6.94 | 6.94 | 6.94 | -13.25% | 696 |
| Mar 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 18.52% | 212 |
| Jan 15, 2025 | 6.87 | 6.87 | 6.75 | 6.75 | 6.75 | -1.32% | 405 |
| Jan 14, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.30% | 300 |
| Jan 6, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -9.17% | 100 |
| Sep 19, 2024 | 7.73 | 7.73 | 7.63 | 7.63 | 7.63 | 0.26% | 290 |
| Apr 26, 2024 | 7.91 | 7.93 | 7.61 | 7.61 | 7.61 | -7.71% | 2,500 |
| Apr 25, 2024 | 8.56 | 8.56 | 8.24 | 8.25 | 8.25 | -5.22% | 2,400 |
| Apr 22, 2024 | 8.67 | 8.70 | 8.67 | 8.70 | 8.70 | 3.51% | 1,600 |
| Apr 19, 2024 | 8.41 | 8.43 | 8.38 | 8.41 | 8.41 | -4.07% | 1,600 |
| Apr 5, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -5.48% | 423 |
| Mar 27, 2024 | 9.25 | 9.30 | 9.25 | 9.27 | 9.27 | 2.09% | 500 |
| Mar 26, 2024 | 9.24 | 9.27 | 9.08 | 9.08 | 9.08 | -0.66% | 1,823 |
| Mar 25, 2024 | 8.99 | 9.14 | 8.98 | 9.14 | 9.14 | -3.22% | 1,900 |
| Mar 21, 2024 | 9.41 | 9.44 | 9.41 | 9.44 | 9.44 | 0.81% | 700 |
| Mar 20, 2024 | 9.37 | 9.37 | 9.30 | 9.37 | 9.37 | 3.86% | 1,900 |
| Mar 19, 2024 | 9.05 | 9.07 | 9.02 | 9.02 | 9.02 | -3.22% | 2,601 |
| Mar 14, 2024 | 9.36 | 9.36 | 9.30 | 9.32 | 9.32 | 2.04% | 901 |
| Mar 13, 2024 | 9.14 | 9.14 | 8.93 | 9.13 | 9.13 | 1.22% | 2,200 |
| Mar 12, 2024 | 9.06 | 9.08 | 9.02 | 9.02 | 9.02 | -1.65% | 3,100 |
| Mar 6, 2024 | 9.03 | 9.18 | 9.03 | 9.18 | 9.18 | -0.65% | 400 |
| Feb 26, 2024 | 9.24 | 9.28 | 9.02 | 9.24 | 9.24 | 2.52% | 1,700 |
| Feb 23, 2024 | 8.98 | 9.26 | 8.98 | 9.01 | 9.01 | 5.00% | 1,700 |
| Jan 12, 2024 | 8.67 | 8.67 | 8.58 | 8.58 | 8.58 | 0.77% | 200 |
| Jan 11, 2024 | 8.03 | 8.52 | 8.03 | 8.51 | 8.51 | 3.45% | 2,800 |
| Jan 10, 2024 | 8.19 | 8.37 | 8.18 | 8.23 | 8.23 | -5.51% | 3,000 |
| Jan 2, 2024 | 8.75 | 8.75 | 7.54 | 8.71 | 8.71 | 1.01% | 2,700 |
| Dec 29, 2023 | 8.57 | 8.83 | 7.96 | 8.62 | 8.62 | 4.58% | 2,000 |
| Dec 28, 2023 | 8.65 | 8.65 | 7.97 | 8.25 | 8.25 | 3.65% | 700 |
| Dec 4, 2023 | 7.85 | 7.96 | 7.85 | 7.96 | 7.96 | -0.19% | 438 |
| Dec 1, 2023 | 7.99 | 7.99 | 7.97 | 7.97 | 7.97 | 2.77% | 2,200 |
| Nov 30, 2023 | 8.01 | 8.01 | 7.75 | 7.76 | 7.76 | 1.77% | 2,500 |
| Nov 15, 2023 | 7.65 | 7.65 | 7.62 | 7.62 | 7.62 | 1.60% | 4,100 |
| Nov 14, 2023 | 7.29 | 7.50 | 7.25 | 7.50 | 7.50 | -3.72% | 4,350 |