Mitsubishi UFJ Financial Group Inc (MBFJF) stock
MBFJFOTCCommercial Banks, NECFiscal year ends March 31Also trades as MUFG
$21.75−1.51 (-6.50%)
Close on Oct 19, 2026Market cap $258.12BP/E 22.6Yield 2.17%
Price history
Mitsubishi UFJ Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$21.75
-6.50% on the day
52-week range
$13.73 – $25.70
-15.4% from the high
Change over 52 weeks
+43.2%
From $15.19 on Oct 17, 2025
Average volume
111,572
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $23.10 | $23.10 | $21.75 | $21.75 | -6.50% | 937 |
| Oct 16, 2026 | $21.89 | $23.26 | $21.89 | $23.26 | +2.76% | 1,057 |
| Oct 15, 2026 | $20.61 | $22.64 | $20.61 | $22.64 | +2.32% | 151,077 |
| Oct 14, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | -0.62% | 144,501 |
| Oct 13, 2026 | $23.03 | $23.03 | $22.26 | $22.26 | -0.84% | 1,181 |
| Oct 12, 2026 | $22.80 | $22.80 | $21.77 | $22.45 | -1.32% | 935 |
| Oct 9, 2026 | $21.74 | $22.75 | $21.62 | $22.75 | -5.44% | 343,608 |
| Oct 8, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | 0.00% | 0 |
| Oct 7, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | -0.01% | 0 |
| Oct 6, 2026 | $22.29 | $24.06 | $22.29 | $24.06 | +1.69% | 674 |
| Oct 5, 2026 | $23.00 | $23.66 | $23.00 | $23.66 | +0.75% | 160,611 |
| Oct 2, 2026 | $22.68 | $23.49 | $21.05 | $23.49 | -0.90% | 4,763 |
| Oct 1, 2026 | $23.70 | $24.30 | $23.70 | $23.70 | -2.52% | 221,820 |
| Sep 30, 2026 | $22.84 | $24.31 | $22.84 | $24.31 | +4.35% | 1,538 |
| Sep 29, 2026 | $22.70 | $23.30 | $22.70 | $23.30 | +7.13% | 620 |
| Sep 28, 2026 | $25.65 | $25.65 | $21.75 | $21.75 | -7.31% | 1,203 |
| Sep 25, 2026 | $24.66 | $24.66 | $22.27 | $23.47 | +4.47% | 8,927 |
| Sep 24, 2026 | $23.78 | $23.78 | $22.46 | $22.46 | +2.92% | 846,102 |
| Sep 23, 2026 | $24.08 | $24.08 | $21.83 | $21.83 | -9.53% | 2,604 |
| Sep 22, 2026 | $24.13 | $24.13 | $21.98 | $24.13 | +1.69% | 1,449 |
| Sep 21, 2026 | $22.28 | $23.73 | $21.55 | $23.73 | +0.21% | 1,818 |
| Sep 18, 2026 | $22.95 | $23.68 | $22.23 | $23.68 | +4.30% | 3,485 |
| Sep 17, 2026 | $25.65 | $25.65 | $22.70 | $22.70 | -0.60% | 341,879 |
| Sep 16, 2026 | $22.84 | $22.84 | $22.84 | $22.84 | +2.87% | 100,246 |
| Sep 15, 2026 | $23.56 | $24.45 | $22.20 | $22.20 | -8.69% | 128,335 |
| Sep 14, 2026 | $22.84 | $24.31 | $22.84 | $24.31 | +2.20% | 3,152 |
| Sep 11, 2026 | $25.70 | $25.70 | $21.80 | $23.79 | +3.43% | 392,077 |
| Sep 10, 2026 | $24.50 | $24.50 | $22.25 | $23.00 | -1.29% | 3,070 |
| Sep 9, 2026 | $24.90 | $24.90 | $23.30 | $23.30 | -4.70% | 24,118 |
| Sep 8, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | +1.83% | 787 |
| Sep 4, 2026 | $25.00 | $25.00 | $24.01 | $24.01 | -0.37% | 1,360,840 |
| Sep 3, 2026 | $22.60 | $24.10 | $22.60 | $24.10 | -1.79% | 20,749 |
| Sep 2, 2026 | $23.84 | $24.54 | $23.84 | $24.54 | +6.12% | 813 |
| Sep 1, 2026 | $23.83 | $23.83 | $23.13 | $23.13 | +3.64% | 156,692 |
| Aug 31, 2026 | $23.74 | $23.74 | $22.31 | $22.31 | -2.69% | 1,713 |
| Aug 28, 2026 | $22.74 | $22.93 | $22.74 | $22.93 | +2.19% | 166,094 |
| Aug 27, 2026 | $21.85 | $22.44 | $21.85 | $22.44 | -0.27% | 1,353 |
| Aug 26, 2026 | $23.33 | $23.33 | $22.50 | $22.50 | -4.05% | 2,379 |
| Aug 25, 2026 | $23.45 | $23.45 | $23.45 | $23.45 | +15.80% | 486 |
| Aug 24, 2026 | $22.16 | $22.16 | $20.25 | $20.25 | -11.72% | 217,320 |
| Aug 21, 2026 | $22.94 | $22.94 | $22.94 | $22.94 | -2.19% | 263 |
| Aug 20, 2026 | $21.05 | $23.45 | $21.05 | $23.45 | 0.00% | 681 |
| Aug 19, 2026 | $22.75 | $23.45 | $22.33 | $23.45 | +11.14% | 920 |
| Aug 18, 2026 | $23.11 | $23.11 | $21.10 | $21.10 | -7.96% | 3,120 |
| Aug 17, 2026 | $21.86 | $23.99 | $21.86 | $22.93 | -4.88% | 41,386 |
| Aug 14, 2026 | $24.10 | $24.10 | $23.15 | $24.10 | +4.78% | 563 |
| Aug 13, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | +4.26% | 250,266 |
| Aug 12, 2026 | $22.06 | $22.06 | $22.06 | $22.06 | 0.00% | 0 |
| Aug 11, 2026 | $22.06 | $22.06 | $22.06 | $22.06 | -0.36% | 450 |
| Aug 10, 2026 | $23.00 | $23.00 | $21.37 | $22.14 | +4.25% | 1,796 |
| Aug 7, 2026 | $21.83 | $21.83 | $21.24 | $21.24 | -5.53% | 300,720 |
| Aug 6, 2026 | $23.00 | $23.00 | $21.84 | $22.48 | +6.04% | 281,553 |
| Aug 5, 2026 | $22.49 | $22.54 | $21.10 | $21.20 | +5.21% | 422,625 |
| Aug 4, 2026 | $21.58 | $22.29 | $20.15 | $20.15 | -10.04% | 1,501 |
| Aug 3, 2026 | $22.40 | $22.40 | $22.40 | $22.40 | +4.55% | 207,306 |
| Jul 31, 2026 | $22.48 | $22.48 | $21.26 | $21.43 | -3.65% | 28,756 |
| Jul 30, 2026 | $22.23 | $22.24 | $22.23 | $22.24 | +9.01% | 1,989 |
| Jul 29, 2026 | $22.35 | $22.35 | $20.40 | $20.40 | -7.59% | 1,544 |
| Jul 28, 2026 | $22.62 | $23.30 | $20.99 | $22.08 | -5.15% | 135,493 |
| Jul 27, 2026 | $22.20 | $23.28 | $22.20 | $23.28 | +4.78% | 201,935 |
| Jul 24, 2026 | $23.07 | $23.07 | $22.21 | $22.21 | -3.09% | 260,110 |
| Jul 23, 2026 | $23.86 | $23.86 | $21.99 | $22.92 | +2.32% | 4,846 |
| Jul 22, 2026 | $21.91 | $22.45 | $21.91 | $22.40 | +6.41% | 222,386 |
| Jul 21, 2026 | $23.15 | $23.15 | $21.05 | $21.05 | +2.18% | 201,081 |
| Jul 20, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | -4.89% | 199 |
| Jul 17, 2026 | $20.26 | $21.66 | $20.26 | $21.66 | -7.09% | 1,876 |
| Jul 16, 2026 | $22.23 | $23.31 | $22.23 | $23.31 | +6.75% | 1,784 |
| Jul 15, 2026 | $21.84 | $21.84 | $21.84 | $21.84 | +2.64% | 322 |
| Jul 14, 2026 | $21.28 | $21.28 | $21.28 | $21.28 | -5.45% | 1,682 |
| Jul 13, 2026 | $22.50 | $22.50 | $22.50 | $22.50 | +10.31% | 894 |
| Jul 10, 2026 | $19.40 | $22.40 | $19.40 | $20.40 | -2.86% | 2,601 |
| Jul 9, 2026 | $19.45 | $21.00 | $19.45 | $21.00 | +0.78% | 82,029 |
| Jul 8, 2026 | $20.84 | $20.84 | $20.84 | $20.84 | -2.91% | 1,565 |
| Jul 7, 2026 | $21.46 | $21.46 | $21.46 | $21.46 | +4.50% | 1,281 |
| Jul 6, 2026 | $21.43 | $21.43 | $20.52 | $20.54 | +11.32% | 407,063 |
| Jul 2, 2026 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Jul 1, 2026 | $20.00 | $20.18 | $18.45 | $18.45 | -10.11% | 29,637 |
| Jun 30, 2026 | $21.25 | $21.25 | $19.00 | $20.53 | -5.76% | 2,848 |
| Jun 29, 2026 | $20.60 | $21.78 | $20.27 | $21.78 | +12.05% | 1,914 |
| Jun 26, 2026 | $20.75 | $20.75 | $19.44 | $19.44 | -3.05% | 994 |
| Jun 25, 2026 | $20.96 | $20.96 | $20.05 | $20.05 | -2.02% | 301,005 |
| Jun 24, 2026 | $20.46 | $20.46 | $20.46 | $20.46 | +1.55% | 402,056 |
| Jun 23, 2026 | $20.15 | $20.15 | $18.80 | $20.15 | -5.34% | 145,825 |
| Jun 22, 2026 | $21.95 | $21.95 | $21.29 | $21.29 | -0.76% | 275,095 |
| Jun 18, 2026 | $21.83 | $21.83 | $21.45 | $21.45 | +5.20% | 529,952 |
| Jun 17, 2026 | $21.05 | $21.05 | $19.75 | $20.39 | +0.20% | 247,320 |
| Jun 16, 2026 | $19.50 | $20.35 | $19.50 | $20.35 | -0.49% | 15,885 |
| Jun 15, 2026 | $19.75 | $20.45 | $19.75 | $20.45 | +4.55% | 195,355 |
| Jun 12, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 0 |
| Jun 11, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 0 |
| Jun 10, 2026 | $20.22 | $20.22 | $19.23 | $19.56 | -1.12% | 504,266 |
| Jun 9, 2026 | $19.85 | $20.29 | $19.78 | $19.78 | -2.56% | 1,427 |
| Jun 8, 2026 | $19.70 | $20.90 | $19.70 | $20.30 | +1.00% | 173,421 |
| Jun 5, 2026 | $20.00 | $21.00 | $20.00 | $20.10 | +1.06% | 101,808 |
| Jun 4, 2026 | $19.65 | $19.89 | $17.68 | $19.89 | +1.22% | 121,152 |
| Jun 3, 2026 | $18.90 | $21.15 | $18.90 | $19.65 | +11.55% | 1,616 |
| Jun 2, 2026 | $19.99 | $19.99 | $17.62 | $17.62 | -10.47% | 60,877 |
| Jun 1, 2026 | $20.40 | $20.40 | $18.95 | $19.68 | +4.52% | 1,226 |
| May 29, 2026 | $19.44 | $20.05 | $18.83 | $18.83 | +0.94% | 801,551 |
| May 28, 2026 | $19.33 | $19.33 | $18.08 | $18.65 | +2.05% | 310,034 |
| May 27, 2026 | $19.73 | $19.73 | $18.28 | $18.28 | -8.91% | 2,084 |
| May 26, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | +6.27% | 201,644 |
| May 22, 2026 | $17.95 | $20.13 | $17.95 | $18.88 | +1.84% | 480 |
| May 21, 2026 | $19.22 | $20.01 | $18.54 | $18.54 | -2.69% | 49,151 |
| May 20, 2026 | $19.05 | $19.05 | $19.05 | $19.05 | +2.70% | 900,695 |
| May 19, 2026 | $18.55 | $18.55 | $18.55 | $18.55 | -1.42% | 24,023 |
| May 18, 2026 | $19.59 | $19.59 | $17.45 | $18.82 | +1.86% | 12,449 |
| May 15, 2026 | $19.09 | $19.09 | $17.86 | $18.48 | -2.83% | 126,046 |
| May 14, 2026 | $19.01 | $19.01 | $19.01 | $19.01 | +1.37% | 300,266 |
| May 13, 2026 | $18.38 | $18.76 | $17.85 | $18.76 | +4.84% | 1,252 |
| May 12, 2026 | $17.89 | $17.89 | $17.89 | $17.89 | -1.23% | 37,170 |
| May 11, 2026 | $18.49 | $18.49 | $17.34 | $18.11 | +6.92% | 4,514 |
| May 8, 2026 | $18.50 | $18.50 | $16.94 | $16.94 | -4.14% | 5,244 |
| May 7, 2026 | $17.70 | $18.23 | $17.67 | $17.67 | -0.60% | 5,114 |
| May 6, 2026 | $19.10 | $19.10 | $17.78 | $17.78 | -3.11% | 903 |
| May 5, 2026 | $17.32 | $18.35 | $17.32 | $18.35 | +3.37% | 2,291 |
| May 4, 2026 | $17.80 | $17.80 | $17.75 | $17.75 | -5.07% | 357,668 |
| May 1, 2026 | $18.53 | $18.70 | $17.18 | $18.70 | 0.00% | 1,334 |
| Apr 30, 2026 | $18.70 | $18.70 | $18.70 | $18.70 | +3.89% | 534 |
| Apr 29, 2026 | $19.20 | $19.20 | $18.00 | $18.00 | -1.37% | 709 |
| Apr 28, 2026 | $18.25 | $18.25 | $18.25 | $18.25 | +7.75% | 728 |
| Apr 27, 2026 | $18.40 | $18.40 | $16.94 | $16.94 | -1.38% | 31,327 |
| Apr 24, 2026 | $17.70 | $18.23 | $17.18 | $17.18 | -3.58% | 394,949 |
| Apr 23, 2026 | $17.00 | $18.40 | $17.00 | $17.81 | +5.42% | 61,522 |
| Apr 22, 2026 | $16.35 | $17.93 | $16.35 | $16.90 | -1.77% | 4,141 |
| Apr 21, 2026 | $17.20 | $17.20 | $17.20 | $17.20 | -1.43% | 470,593 |
| Apr 20, 2026 | $18.65 | $18.65 | $17.45 | $17.45 | +1.75% | 14,158 |
| Apr 17, 2026 | $18.75 | $19.45 | $17.15 | $17.15 | -7.25% | 580,712 |
| Apr 16, 2026 | $19.45 | $19.45 | $17.29 | $18.49 | -2.94% | 18,058 |
| Apr 15, 2026 | $19.05 | $19.05 | $19.05 | $19.05 | +6.44% | 61,346 |
| Apr 14, 2026 | $18.00 | $18.00 | $17.90 | $17.90 | +1.75% | 460,970 |
| Apr 13, 2026 | $16.55 | $19.25 | $16.55 | $17.59 | -4.66% | 459,450 |
| Apr 10, 2026 | $18.45 | $18.45 | $18.45 | $18.45 | +0.54% | 12,638 |
| Apr 9, 2026 | $18.35 | $18.35 | $18.35 | $18.35 | -0.33% | 26,663 |
| Apr 8, 2026 | $19.61 | $19.61 | $18.24 | $18.41 | +7.60% | 43,085 |
| Apr 7, 2026 | $16.60 | $18.11 | $16.60 | $17.11 | -2.37% | 32,812 |
| Apr 6, 2026 | $17.53 | $17.53 | $17.53 | $17.53 | -3.24% | 2,179 |
| Apr 2, 2026 | $18.05 | $18.11 | $16.25 | $18.11 | +3.21% | 2,066 |
| Apr 1, 2026 | $18.55 | $19.05 | $17.05 | $17.55 | +2.39% | 403,756 |
| Mar 31, 2026 | $16.25 | $17.14 | $16.25 | $17.14 | +5.80% | 52,082 |
| Mar 30, 2026 | $16.44 | $17.31 | $16.20 | $16.20 | -3.86% | 12,101 |
| Mar 27, 2026 | $17.04 | $17.30 | $16.25 | $16.85 | -0.41% | 10,056 |
| Mar 26, 2026 | $16.25 | $17.20 | $16.25 | $16.92 | -5.67% | 14,808 |
| Mar 25, 2026 | $17.94 | $17.94 | $17.94 | $17.94 | +3.68% | 129,896 |
| Mar 24, 2026 | $17.30 | $17.30 | $17.30 | $17.30 | +6.33% | 427,087 |
| Mar 23, 2026 | $16.27 | $16.27 | $16.27 | $16.27 | -1.21% | 500,744 |
| Mar 20, 2026 | $16.46 | $17.59 | $16.46 | $16.47 | +1.56% | 837 |
| Mar 19, 2026 | $16.88 | $16.88 | $16.22 | $16.22 | -1.71% | 1,802,398 |
| Mar 18, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | -1.20% | 632 |
| Mar 17, 2026 | $17.13 | $17.13 | $16.28 | $16.70 | +3.92% | 561,688 |
| Mar 16, 2026 | $17.15 | $17.15 | $16.07 | $16.07 | -3.48% | 3,346 |
| Mar 13, 2026 | $17.15 | $17.15 | $16.65 | $16.65 | -3.41% | 87,400 |
| Mar 12, 2026 | $17.24 | $17.24 | $17.24 | $17.24 | +2.42% | 151,287 |
| Mar 11, 2026 | $16.35 | $17.55 | $16.35 | $16.83 | +1.08% | 420,943 |
| Mar 10, 2026 | $16.65 | $17.85 | $16.65 | $16.65 | +2.10% | 69,971 |
| Mar 9, 2026 | $16.65 | $16.65 | $16.16 | $16.31 | -3.45% | 217,076 |
| Mar 6, 2026 | $17.53 | $17.53 | $16.89 | $16.89 | -7.74% | 1,002,517 |
| Mar 5, 2026 | $17.32 | $18.31 | $17.32 | $18.31 | +3.08% | 600,810 |
| Mar 4, 2026 | $17.41 | $17.76 | $17.41 | $17.76 | -0.71% | 1,034,622 |
| Mar 3, 2026 | $16.99 | $17.89 | $16.99 | $17.89 | -2.04% | 1,000,703 |
| Mar 2, 2026 | $18.26 | $18.26 | $18.26 | $18.26 | +2.87% | 400,330 |
| Feb 27, 2026 | $17.75 | $17.75 | $17.75 | $17.75 | -4.36% | 122,200 |
| Feb 26, 2026 | $19.40 | $19.68 | $18.56 | $18.56 | -2.48% | 556,181 |
| Feb 25, 2026 | $19.03 | $19.03 | $19.03 | $19.03 | +1.72% | 397 |
| Feb 24, 2026 | $19.20 | $19.50 | $18.71 | $18.71 | -3.62% | 189,965 |
| Feb 23, 2026 | $19.75 | $19.75 | $18.40 | $19.41 | +4.51% | 4,882 |
| Feb 20, 2026 | $18.11 | $19.04 | $18.11 | $18.58 | -3.61% | 1,259 |
| Feb 19, 2026 | $18.76 | $19.27 | $18.76 | $19.27 | +3.94% | 53,591 |
| Feb 18, 2026 | $20.01 | $20.01 | $18.54 | $18.54 | -0.16% | 52,030 |
| Feb 17, 2026 | $18.99 | $18.99 | $18.57 | $18.57 | -6.51% | 696 |
| Feb 13, 2026 | $19.76 | $20.95 | $19.45 | $19.86 | -5.28% | 4,895 |
| Feb 12, 2026 | $19.43 | $21.45 | $19.43 | $20.97 | +6.39% | 5,958 |
| Feb 11, 2026 | $19.58 | $21.10 | $19.17 | $19.71 | -3.24% | 7,048 |
| Feb 10, 2026 | $20.40 | $20.41 | $19.56 | $20.37 | +4.95% | 7,302 |
| Feb 9, 2026 | $19.78 | $19.88 | $19.41 | $19.41 | +0.57% | 3,978 |
| Feb 6, 2026 | $19.30 | $19.30 | $19.30 | $19.30 | +4.89% | 880 |
| Feb 5, 2026 | $19.35 | $19.35 | $18.15 | $18.40 | -2.18% | 168,585 |
| Feb 4, 2026 | $18.80 | $19.92 | $18.29 | $18.81 | +0.86% | 9,421 |
| Feb 3, 2026 | $19.75 | $19.75 | $18.17 | $18.65 | +1.91% | 10,856 |
| Feb 2, 2026 | $17.72 | $18.50 | $17.72 | $18.30 | -5.48% | 170,459 |
| Jan 30, 2026 | $17.04 | $19.36 | $17.04 | $19.36 | +5.16% | 33,643 |
| Jan 29, 2026 | $18.13 | $19.37 | $17.70 | $18.41 | -2.49% | 7,093 |
| Jan 28, 2026 | $17.99 | $18.88 | $17.93 | $18.88 | +2.61% | 325,614 |
| Jan 27, 2026 | $18.19 | $19.34 | $18.03 | $18.40 | +2.22% | 5,836 |
| Jan 26, 2026 | $18.75 | $18.87 | $17.66 | $18.00 | -0.83% | 927,872 |
| Jan 23, 2026 | $18.83 | $18.84 | $17.80 | $18.15 | +1.23% | 15,558 |
| Jan 22, 2026 | $18.85 | $18.85 | $17.85 | $17.93 | -2.61% | 206,313 |
| Jan 21, 2026 | $17.45 | $19.07 | $17.45 | $18.41 | +0.11% | 8,507 |
| Jan 20, 2026 | $19.03 | $19.06 | $18.26 | $18.39 | -3.72% | 35,422 |
| Jan 16, 2026 | $18.92 | $20.20 | $18.85 | $19.10 | +1.92% | 59,031 |
| Jan 15, 2026 | $18.92 | $18.92 | $18.74 | $18.74 | +4.23% | 5,263 |
| Jan 14, 2026 | $17.75 | $17.98 | $17.75 | $17.98 | +1.93% | 56,523 |
| Jan 13, 2026 | $17.71 | $17.71 | $17.64 | $17.64 | +1.44% | 1,206 |
| Jan 12, 2026 | $17.32 | $17.39 | $17.16 | $17.39 | +0.52% | 202,374 |
| Jan 9, 2026 | $17.54 | $17.67 | $17.30 | $17.30 | +3.97% | 186,296 |
| Jan 8, 2026 | $17.14 | $17.40 | $16.64 | $16.64 | -2.86% | 6,459 |
| Jan 7, 2026 | $16.73 | $17.19 | $16.73 | $17.13 | +5.32% | 176,748 |
| Jan 6, 2026 | $16.80 | $17.50 | $16.21 | $16.26 | -1.43% | 20,132 |
| Jan 5, 2026 | $17.10 | $17.10 | $16.29 | $16.50 | +1.38% | 2,770 |
| Jan 2, 2026 | $16.90 | $16.90 | $16.28 | $16.28 | +0.96% | 990 |
| Dec 31, 2025 | $17.03 | $17.20 | $15.86 | $16.12 | -0.49% | 5,820 |
| Dec 30, 2025 | $17.12 | $17.12 | $15.93 | $16.20 | +0.62% | 5,755 |
| Dec 29, 2025 | $15.76 | $16.53 | $15.76 | $16.10 | -2.42% | 4,734 |
| Dec 26, 2025 | $17.03 | $17.20 | $15.86 | $16.50 | +2.17% | 2,885 |
| Dec 24, 2025 | $16.76 | $16.76 | $16.15 | $16.15 | -0.98% | 463 |
| Dec 23, 2025 | $16.99 | $16.99 | $16.31 | $16.31 | +0.99% | 2,334 |
| Dec 22, 2025 | $15.64 | $16.73 | $15.64 | $16.15 | +2.54% | 1,005,410 |
| Dec 19, 2025 | $15.64 | $16.76 | $15.64 | $15.75 | +0.03% | 2,348 |
| Dec 18, 2025 | $15.61 | $16.45 | $15.61 | $15.75 | +1.58% | 4,887 |
| Dec 17, 2025 | $16.67 | $16.67 | $15.49 | $15.50 | -2.64% | 858,619 |
| Dec 16, 2025 | $16.54 | $16.54 | $15.92 | $15.92 | -4.10% | 3,466,885 |
| Dec 15, 2025 | $17.30 | $17.30 | $15.70 | $16.60 | +2.41% | 13,342 |
| Dec 12, 2025 | $16.00 | $16.73 | $16.00 | $16.21 | +0.56% | 202,249 |
| Dec 11, 2025 | $16.12 | $16.12 | $16.12 | $16.12 | 0.00% | 431,785 |
| Dec 10, 2025 | $16.45 | $16.45 | $16.10 | $16.12 | +2.35% | 1,302,684 |
| Dec 9, 2025 | $17.20 | $17.20 | $15.67 | $15.75 | +0.25% | 2,696,253 |
| Dec 8, 2025 | $15.93 | $16.78 | $15.67 | $15.71 | -4.61% | 131,639 |
| Dec 5, 2025 | $17.26 | $17.26 | $15.70 | $16.47 | +1.48% | 124,110 |
| Dec 4, 2025 | $16.53 | $16.53 | $16.23 | $16.23 | +0.50% | 46,397 |
| Dec 3, 2025 | $15.66 | $16.90 | $15.66 | $16.15 | -0.92% | 202,761 |
| Dec 2, 2025 | $17.95 | $17.95 | $15.88 | $16.30 | +0.62% | 3,594 |
| Dec 1, 2025 | $15.73 | $16.39 | $15.07 | $16.20 | +1.82% | 451,977 |
| Nov 28, 2025 | $14.63 | $16.43 | $14.63 | $15.91 | +3.51% | 3,564 |
| Nov 26, 2025 | $15.37 | $15.37 | $15.37 | $15.37 | -0.01% | 0 |
| Nov 25, 2025 | $15.37 | $15.37 | $15.37 | $15.37 | -0.89% | 938 |
| Nov 24, 2025 | $14.10 | $16.05 | $13.80 | $15.51 | +0.65% | 2,780 |
| Nov 21, 2025 | $16.08 | $16.08 | $15.41 | $15.41 | +2.46% | 89,588 |
| Nov 20, 2025 | $15.96 | $15.96 | $15.04 | $15.04 | -1.96% | 523,541 |
| Nov 19, 2025 | $15.67 | $15.67 | $14.63 | $15.34 | +0.20% | 499,395 |
| Nov 18, 2025 | $15.47 | $15.47 | $14.95 | $15.31 | -1.98% | 1,208,020 |
| Nov 17, 2025 | $16.37 | $16.37 | $15.49 | $15.62 | -2.38% | 21,747 |
| Nov 14, 2025 | $14.92 | $16.24 | $14.92 | $16.00 | -2.23% | 1,973 |
| Nov 13, 2025 | $16.37 | $16.37 | $16.37 | $16.37 | +9.25% | 322 |
| Nov 12, 2025 | $16.02 | $16.02 | $14.98 | $14.98 | -2.16% | 36,240 |
| Nov 11, 2025 | $15.56 | $15.56 | $14.98 | $15.31 | +0.59% | 3,808 |
| Nov 10, 2025 | $15.10 | $15.98 | $14.22 | $15.22 | +0.07% | 9,738 |
| Nov 7, 2025 | $14.94 | $16.50 | $14.94 | $15.21 | +10.78% | 1,959 |
| Nov 6, 2025 | $13.73 | $13.73 | $13.73 | $13.73 | -9.91% | 61,083 |
| Nov 5, 2025 | $15.83 | $15.83 | $15.24 | $15.24 | +0.26% | 2,265 |
| Nov 4, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | +6.00% | 1,731 |
| Nov 3, 2025 | $15.10 | $15.86 | $14.34 | $14.34 | -6.58% | 280,609 |
| Oct 31, 2025 | $15.98 | $15.98 | $14.22 | $15.35 | +0.66% | 135,164 |
| Oct 30, 2025 | $15.74 | $15.74 | $14.46 | $15.25 | -0.49% | 11,980 |
| Oct 29, 2025 | $15.03 | $15.96 | $15.03 | $15.32 | +0.82% | 185,554 |
| Oct 28, 2025 | $14.06 | $15.96 | $14.06 | $15.20 | +3.40% | 107,306 |
| Oct 27, 2025 | $15.78 | $15.95 | $13.80 | $14.70 | -1.47% | 687,151 |
| Oct 24, 2025 | $13.83 | $15.49 | $13.83 | $14.92 | -0.53% | 427,683 |
| Oct 23, 2025 | $15.68 | $15.68 | $13.92 | $15.00 | +1.24% | 249,537 |
| Oct 22, 2025 | $15.76 | $15.76 | $14.82 | $14.82 | -3.79% | 180,871 |
| Oct 21, 2025 | $16.08 | $16.08 | $15.40 | $15.40 | -1.35% | 462 |
| Oct 20, 2025 | $16.33 | $16.55 | $14.68 | $15.61 | +2.76% | 4,678 |
| Oct 17, 2025 | $15.03 | $15.19 | $15.03 | $15.19 | -0.78% | 2,583 |
| Oct 16, 2025 | $16.14 | $16.14 | $15.31 | $15.31 | -0.26% | 2,942 |
| Oct 15, 2025 | $16.03 | $16.25 | $15.15 | $15.35 | +4.07% | 4,887 |
| Oct 14, 2025 | $13.87 | $15.56 | $13.87 | $14.75 | -1.01% | 8,743 |
| Oct 13, 2025 | $14.81 | $14.90 | $14.43 | $14.90 | 0.00% | 2,180 |
| Oct 10, 2025 | $16.00 | $16.00 | $14.90 | $14.90 | -0.60% | 2,764 |
| Oct 9, 2025 | $15.78 | $15.78 | $14.99 | $14.99 | -3.29% | 2,120,431 |
| Oct 8, 2025 | $15.28 | $16.32 | $15.28 | $15.50 | +0.98% | 232,981 |
| Oct 7, 2025 | $16.19 | $16.19 | $15.35 | $15.35 | – | 233 |
Seasonality
MBFJF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.9% | 0.9% | -2.3% | -1.2% | 2.5% | 0.7% | -0.3% | 1.9% | 6.4% | -2.6% | 3.9% | 1.6% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 2 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 20.1% | -8.3% | -1.6% | 9.1% | 0.7% | 9.0% | 4.4% | 4.1% | 10.5% | -10.5% | ||
| 2025 | 22.0% | -1.7% | 7.2% | -7.8% | 12.1% | -1.4% | 2.2% | 11.4% | 8.0% | -7.5% | 3.6% | 1.3% |
| 2024 | 9.9% | 9.3% | 4.8% | -5.7% | 3.5% | 5.4% | 1.7% | -10.6% | 3.6% | -2.2% | 10.6% | -1.6% |
| 2023 | 10.0% | -5.1% | -8.7% | 0.3% | 3.9% | 12.5% | 1.5% | 8.5% | 8.2% | -4.9% | -0.6% | 2.4% |
| 2022 | 11.8% | 4.1% | -2.2% | -6.2% | 1.9% | -5.9% | -5.1% | -1.7% | -3.5% | -1.2% | 16.4% | 22.8% |
| 2021 | 0.0% | 18.0% | 5.2% | 0.0% | 10.5% | -6.8% | -3.1% | -1.9% | 15.0% | -1.9% | -7.9% | 2.1% |
| 2020 | -6.1% | -0.2% | -21.2% | -1.8% | 8.2% | -4.1% | -7.4% | 18.1% | -6.0% | -1.3% | 15.7% | -2.2% |
| 2019 | 8.4% | -1.7% | 3.4% | -4.6% | -6.5% | 4.3% | 1.9% | -4.1% | 11.7% | 2.7% | 1.3% | 0.9% |
| 2018 | 7.3% | -8.1% | -5.9% | 3.5% | -7.1% | -11.0% | 7.0% | -0.2% | 6.4% | -6.0% | -6.8% | -14.3% |
| 2017 | 5.7% | 2.9% | -3.7% | 1.4% | -2.2% | 5.1% | -5.7% | -4.8% | 9.9% | 6.7% | 2.8% | 2.5% |