Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS
· Delayed Price · Currency is USD
15.08
-0.07 (-0.46%)
Aug 13, 2025, 3:51 PM EDT
MBFJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.74 | 15.74 | 15.08 | 15.08 | 15.08 | -0.46% | 505,368 |
| Aug 12, 2025 | 15.10 | 15.15 | 14.73 | 15.15 | 15.15 | 4.12% | 1,674,512 |
| Aug 11, 2025 | 14.05 | 14.90 | 14.05 | 14.55 | 14.55 | 1.04% | 2,210 |
| Aug 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.84% | 483 |
| Aug 7, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - | 8 |
| Aug 6, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - | 154 |
| Aug 5, 2025 | 13.99 | 14.67 | 13.05 | 14.67 | 14.67 | 6.69% | 4,646 |
| Aug 4, 2025 | 13.85 | 13.85 | 13.75 | 13.75 | 13.75 | -2.83% | 158,140 |
| Aug 1, 2025 | 15.31 | 15.31 | 14.15 | 14.15 | 14.15 | 1.07% | 111,047 |
| Jul 31, 2025 | 14.85 | 14.85 | 14.00 | 14.00 | 14.00 | -8.20% | 6,385,212 |
| Jul 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 2 |
| Jul 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1,911 |
| Jul 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 3.60% | 100 |
| Jul 25, 2025 | 14.58 | 14.75 | 14.44 | 14.72 | 14.72 | 15.86% | 483,792 |
| Jul 24, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 20,000 |
| Jul 23, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | - |
| Jul 22, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 486,820 |
| Jul 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 500,000 |
| Jul 18, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 150,000 |
| Jul 17, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | - |
| Jul 16, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 100,004 |
| Jul 15, 2025 | 14.35 | 14.35 | 12.71 | 12.71 | 12.71 | -7.33% | 500,364 |
| Jul 14, 2025 | 14.39 | 14.39 | 12.71 | 13.71 | 13.71 | -0.80% | 521,596 |
| Jul 11, 2025 | 14.83 | 14.83 | 13.82 | 13.82 | 13.82 | 0.22% | 1,574 |
| Jul 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - | 450,000 |
| Jul 9, 2025 | 14.56 | 14.56 | 13.51 | 13.79 | 13.79 | 11.48% | 1,002,696 |
| Jul 8, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -8.44% | 622,560 |
| Jul 7, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 34,200 |
| Jul 3, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Jul 2, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 350,000 |
| Jul 1, 2025 | 12.96 | 13.51 | 12.96 | 13.51 | 13.51 | -1.39% | 819 |
| Jun 30, 2025 | 13.69 | 13.70 | 13.69 | 13.70 | 13.70 | - | 320,050 |
| Jun 27, 2025 | 14.75 | 14.75 | 12.91 | 13.70 | 13.70 | 2.24% | 595 |
| Jun 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 100,001 |
| Jun 25, 2025 | 13.04 | 13.40 | 12.58 | 13.40 | 13.40 | -3.25% | 11,516 |
| Jun 24, 2025 | 14.44 | 14.44 | 13.85 | 13.85 | 13.85 | 4.92% | 50,706 |
| Jun 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 5,000 |
| Jun 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.82% | 248 |
| Jun 16, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 150,020 |
| Jun 13, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 16 |
| Jun 12, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 1 |
| Jun 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 37,132 |
| Jun 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.12% | 366,755 |
| Jun 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 5,300 |
| Jun 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.66% | 75,243 |
| Jun 5, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 725,002 |
| Jun 4, 2025 | 13.75 | 13.75 | 13.12 | 13.12 | 13.12 | -6.42% | 5,200 |
| Jun 3, 2025 | 14.64 | 14.64 | 13.80 | 14.02 | 14.02 | -0.71% | 4,787 |