Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS
· Delayed Price · Currency is USD
12.95
+0.62 (5.03%)
May 12, 2025, 3:53 PM EDT
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 5.03% | 659,998 |
| May 9, 2025 | 12.17 | 12.49 | 12.17 | 12.33 | 12.33 | 1.90% | 306,538 |
| May 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 300,000 |
| May 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 363,200 |
| May 6, 2025 | 11.34 | 12.10 | 11.34 | 12.10 | 12.10 | -1.63% | 394 |
| May 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 35 |
| May 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 71 |
| May 1, 2025 | 12.71 | 12.71 | 12.30 | 12.30 | 12.30 | -0.81% | 1,412 |
| Apr 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Apr 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 163 |
| Apr 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.81% | 1,234 |
| Apr 25, 2025 | 12.29 | 12.29 | 12.18 | 12.18 | 12.18 | 1.16% | 1,647 |
| Apr 24, 2025 | 12.00 | 12.04 | 11.37 | 12.04 | 12.04 | 2.91% | 2,078 |
| Apr 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.80% | 400,511 |
| Apr 22, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 42,003 |
| Apr 21, 2025 | 12.85 | 12.85 | 11.27 | 11.27 | 11.27 | -0.07% | 400,350 |
| Apr 17, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 19,000 |
| Apr 16, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -3.75% | 84,645 |
| Apr 15, 2025 | 11.04 | 11.72 | 11.04 | 11.72 | 11.72 | -0.85% | 590 |
| Apr 14, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 6 |
| Apr 11, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 63,034 |
| Apr 10, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 244,815 |
| Apr 9, 2025 | 10.85 | 11.82 | 10.85 | 11.82 | 11.82 | 6.49% | 47,900 |
| Apr 8, 2025 | 10.98 | 11.10 | 10.85 | 11.10 | 11.10 | 1.37% | 237,842 |
| Apr 7, 2025 | 11.05 | 11.28 | 10.32 | 10.95 | 10.95 | -1.26% | 13,962 |
| Apr 4, 2025 | 11.80 | 11.80 | 11.09 | 11.09 | 11.09 | -8.65% | 624,366 |
| Apr 3, 2025 | 12.46 | 12.46 | 12.12 | 12.14 | 12.14 | -9.47% | 39,227 |
| Apr 2, 2025 | 13.95 | 13.95 | 13.41 | 13.41 | 13.41 | 0.07% | 310 |
| Apr 1, 2025 | 13.37 | 13.40 | 13.37 | 13.40 | 13.40 | -0.37% | 54,045 |
| Mar 31, 2025 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | -4.70% | 93,700 |
| Mar 28, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.87 | -0.89% | 11,800 |
| Mar 27, 2025 | 13.60 | 14.24 | 13.60 | 14.24 | 14.00 | -1.79% | 494 |
| Mar 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.25 | - | 68,697 |
| Mar 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.25 | -6.75% | 50,096 |
| Mar 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.28 | - | 1 |
| Mar 21, 2025 | 15.00 | 15.55 | 15.00 | 15.55 | 15.28 | 7.17% | 49,001 |
| Mar 20, 2025 | 14.87 | 14.87 | 14.51 | 14.51 | 14.26 | 0.07% | 127,966 |
| Mar 19, 2025 | 14.05 | 14.95 | 14.05 | 14.50 | 14.25 | 5.13% | 2,349 |
| Mar 18, 2025 | 13.58 | 14.15 | 13.58 | 13.79 | 13.56 | 1.04% | 241,515 |
| Mar 17, 2025 | 14.25 | 14.25 | 13.65 | 13.65 | 13.42 | -1.09% | 512,109 |
| Mar 14, 2025 | 14.03 | 14.03 | 13.55 | 13.80 | 13.56 | 10.05% | 361,985 |
| Mar 13, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.33 | - | 190 |
| Mar 12, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.33 | -2.41% | 16,579 |
| Mar 11, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.63 | - | 1,150,274 |
| Mar 10, 2025 | 13.73 | 13.73 | 12.85 | 12.85 | 12.63 | -4.28% | 1,456 |
| Mar 7, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.19 | 2.32% | 3,206 |
| Mar 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 12.90 | - | 60 |
| Mar 5, 2025 | 13.58 | 13.58 | 13.12 | 13.12 | 12.90 | 1.39% | 39,724 |
| Mar 4, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.72 | - | 27 |
| Mar 3, 2025 | 13.81 | 13.81 | 12.89 | 12.94 | 12.72 | 1.25% | 7,894 |