Skip to main content
Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS · Delayed Price · Currency is USD
18.31
+0.55 (3.10%)
Mar 5, 2026, 4:00 PM EST

MBFJF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.3218.3117.3218.3118.313.09%600,810
Mar 4, 202617.4117.7617.4117.7617.76-0.72%1,034,622
Mar 3, 202616.9917.8916.9917.8917.89-2.04%1,000,703
Mar 2, 202618.2618.2618.2618.2618.262.87%400,330
Feb 27, 202617.7517.7517.7517.7517.75-4.36%122,236
Feb 26, 202619.4019.6818.5618.5618.56-2.49%556,181
Feb 25, 202619.0319.0319.0319.0319.031.72%397
Feb 24, 202619.2019.5018.7118.7118.71-3.62%189,965
Feb 23, 202619.7519.7518.4019.4119.414.51%4,882
Feb 20, 202618.1119.0418.1118.5818.58-3.61%1,259
Feb 19, 202618.7619.2718.7619.2719.273.94%53,591
Feb 18, 202620.0120.0118.5418.5418.54-0.16%52,030
Feb 17, 202618.9918.9918.5718.5718.57-6.51%696
Feb 13, 202619.7620.9519.4519.8619.86-5.28%4,895
Feb 12, 202619.4321.4519.4320.9720.976.39%5,958
Feb 11, 202619.5821.1019.1719.7119.71-3.24%7,048
Feb 10, 202620.4020.4119.5620.3720.374.95%7,302
Feb 9, 202619.7819.8819.4119.4119.410.57%3,978
Feb 6, 202619.3019.3019.3019.3019.304.89%880
Feb 5, 202619.3519.3518.1518.4018.40-2.18%168,585
Feb 4, 202618.8019.9218.2918.8118.810.86%9,421
Feb 3, 202619.7519.7518.1718.6518.651.91%10,856
Feb 2, 202617.7218.5017.7218.3018.30-5.48%170,459
Jan 30, 202617.0419.3617.0419.3619.365.16%33,360
Jan 29, 202618.1319.3717.7018.4118.41-2.49%7,093
Jan 28, 202617.9918.8817.9318.8818.882.61%325,614
Jan 27, 202618.1919.3418.0318.4018.402.22%5,836
Jan 26, 202618.7518.8717.6618.0018.00-0.83%927,872
Jan 23, 202618.8318.8417.8018.1518.151.23%15,558
Jan 22, 202618.8518.8517.8517.9317.93-2.61%206,313
Jan 21, 202617.4519.0717.4518.4118.410.11%8,507
Jan 20, 202619.0319.0618.2618.3918.39-3.72%35,422
Jan 16, 202618.9220.2018.8519.1019.101.92%59,031
Jan 15, 202618.9218.9218.7418.7418.744.23%5,263
Jan 14, 202617.7517.9817.7517.9817.981.93%56,523
Jan 13, 202617.7117.7117.6417.6417.641.44%1,206
Jan 12, 202617.3217.3917.1617.3917.390.52%202,373
Jan 9, 202617.5417.6717.3017.3017.303.97%186,296
Jan 8, 202617.1417.4016.6416.6416.64-2.86%6,459
Jan 7, 202616.7317.1916.7317.1317.135.32%176,748
Jan 6, 202616.8017.5016.2116.2616.26-1.43%20,132
Jan 5, 202617.1017.1016.2916.5016.501.38%2,770
Jan 2, 202616.9016.9016.2816.2816.280.96%990
Dec 31, 202517.0317.2015.8616.1216.12-0.49%5,820
Dec 30, 202517.1217.1215.9316.2016.200.62%5,755
Dec 29, 202515.7616.5315.7616.1016.10-2.42%4,734
Dec 26, 202517.0317.2015.8616.5016.502.17%2,885
Dec 24, 202516.7616.7616.1516.1516.15-0.98%463
Dec 23, 202516.9916.9916.3116.3116.310.99%2,334
Dec 22, 202515.6416.7315.6416.1516.152.54%1,005,410
Dec 19, 202515.6416.7615.6415.7515.750.03%2,348
Dec 18, 202515.6116.4515.6115.7515.751.58%4,887
Dec 17, 202516.6716.6715.4915.5015.50-2.64%573,619
Dec 16, 202516.5416.5415.9215.9215.92-4.10%2,813,485
Dec 15, 202517.3017.3015.7016.6016.602.41%13,342
Dec 12, 202516.0016.7316.0016.2116.210.56%202,249
Dec 11, 202516.1216.1216.1216.1216.12-431,785
Dec 10, 202516.4516.4516.1016.1216.122.35%1,302,684
Dec 9, 202517.2017.2015.6715.7515.750.25%2,696,253
Dec 8, 202515.9316.7815.6715.7115.71-4.61%131,639
Dec 5, 202517.2617.2615.7016.4716.471.48%124,110
Dec 4, 202516.5316.5316.2316.2316.230.50%46,397
Dec 3, 202515.6616.9015.6616.1516.15-0.92%202,761
Dec 2, 202517.9517.9515.8816.3016.300.62%3,594
Dec 1, 202515.7316.3915.0716.2016.201.82%451,977
Nov 28, 202514.6316.4314.6315.9115.913.50%3,564
Nov 25, 202515.3715.3715.3715.3715.37-0.89%938
Nov 24, 202514.1016.0513.8015.5115.510.65%2,780
Nov 21, 202516.0816.0815.4115.4115.412.46%89,588
Nov 20, 202515.9615.9615.0415.0415.04-1.96%523,541
Nov 19, 202515.6715.6714.6315.3415.340.20%499,395
Nov 18, 202515.4715.4714.9515.3115.31-1.98%1,112,020
Nov 17, 202516.3716.3715.4915.6215.62-2.38%21,747
Nov 14, 202514.9216.2414.9216.0016.00-2.23%1,973
Nov 13, 202516.3716.3716.3716.3716.379.25%322
Nov 12, 202516.0216.0214.9814.9814.98-2.16%36,240
Nov 11, 202515.5615.5614.9815.3115.310.59%3,808
Nov 10, 202515.1015.9814.2215.2215.220.07%9,738
Nov 7, 202516.5016.5014.9415.2115.2110.78%1,959
Nov 6, 202513.7313.7313.7313.7313.73-9.91%61,083
Nov 5, 202515.8315.8315.2415.2415.240.26%2,265
Nov 4, 202515.2015.2015.2015.2015.206.00%1,731
Nov 3, 202515.1015.8614.3414.3414.34-6.58%280,609
Oct 31, 202515.9815.9814.2215.3515.350.66%135,164
Oct 30, 202515.7415.7414.4615.2515.25-0.49%6,380
Oct 29, 202515.0315.9615.0315.3315.320.82%185,554
Oct 28, 202514.0615.9614.0615.2015.203.40%107,306
Oct 27, 202515.7815.9513.8014.7014.70-1.47%687,151
Oct 24, 202513.8315.4913.8314.9214.92-0.53%427,683
Oct 23, 202515.6815.6813.9215.0015.001.24%249,537
Oct 22, 202515.7615.7614.8214.8214.82-3.79%180,871
Oct 21, 202516.0816.0815.4015.4015.40-1.35%462
Oct 20, 202516.3316.5514.6815.6115.612.76%4,183
Oct 17, 202515.0315.1915.0315.1915.19-0.78%2,583
Oct 16, 202516.1416.1415.3115.3115.31-0.26%2,942
Oct 15, 202516.0316.2515.1515.3515.354.07%4,887
Oct 14, 202513.8715.5613.8714.7514.75-1.01%8,743
Oct 13, 202514.8114.9014.4314.9014.90-2,180
Oct 10, 202516.0016.0014.9014.9014.90-0.60%2,764
Oct 9, 202515.7815.7814.9914.9914.99-3.29%2,120,431