Skip to main content
Mitsubishi UFJ Financial Group, Inc. (MBFJF)
OTCMKTS · Delayed Price · Currency is USD
16.94
-0.24 (-1.40%)
Apr 27, 2026, 4:00 PM EST

MBFJF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.2518.2518.2518.25-7.75%371
Apr 27, 202618.4018.4016.9416.9416.94-1.38%31,327
Apr 24, 202617.7018.2317.1817.1817.18-3.58%394,949
Apr 23, 202617.0018.4017.0017.8117.815.43%61,522
Apr 22, 202616.3517.9316.3516.9016.90-1.77%4,141
Apr 21, 202617.2017.2017.2017.2017.20-1.43%470,593
Apr 20, 202618.6518.6517.4517.4517.451.75%14,158
Apr 17, 202618.7519.4517.1517.1517.15-7.25%580,712
Apr 16, 202619.4519.4517.2918.4918.49-2.94%18,058
Apr 15, 202619.0519.0519.0519.0519.056.44%61,346
Apr 14, 202618.0018.0017.9017.9017.901.75%460,970
Apr 13, 202616.5519.2516.5517.5917.59-4.66%459,450
Apr 10, 202618.4518.4518.4518.4518.450.54%12,638
Apr 9, 202618.3518.3518.3518.3518.35-0.33%26,663
Apr 8, 202619.6119.6118.2418.4118.417.60%43,085
Apr 7, 202616.6018.1116.6017.1117.11-2.37%32,812
Apr 6, 202617.5317.5317.5317.5317.53-3.25%2,179
Apr 2, 202618.0518.1116.2518.1118.113.21%2,066
Apr 1, 202618.5519.0517.0517.5517.552.39%403,756
Mar 31, 202616.2517.1416.2517.1417.145.80%52,082
Mar 30, 202616.4417.3116.2016.2016.20-3.86%12,101
Mar 27, 202617.0417.3016.2516.8516.85-0.41%10,055
Mar 26, 202616.2517.2016.2516.9216.92-5.68%14,798
Mar 25, 202617.9417.9417.9417.9417.943.69%129,896
Mar 24, 202617.3017.3017.3017.3017.306.33%427,087
Mar 23, 202616.2716.2716.2716.2716.27-1.21%500,744
Mar 20, 202616.4617.5916.4616.4716.471.55%837
Mar 19, 202616.8816.8816.2216.2216.22-1.71%1,802,398
Mar 18, 202616.5016.5016.5016.5016.50-1.20%632
Mar 17, 202617.1317.1316.2816.7016.703.92%561,688
Mar 16, 202617.1517.1516.0716.0716.07-3.48%3,346
Mar 13, 202617.1517.1516.6516.6516.65-3.41%87,400
Mar 12, 202617.2417.2417.2417.2417.242.42%151,287
Mar 11, 202616.3517.5516.3516.8316.831.08%420,943
Mar 10, 202616.6517.8516.6516.6516.652.10%69,971
Mar 9, 202616.6516.6516.1616.3116.31-3.45%217,076
Mar 6, 202617.5317.5316.8916.8916.89-7.75%1,002,517
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