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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $23.70 | $24.30 | $20.61 | $21.75 | -10.54% | 1,031,164 |
| Sep 2026 | $23.83 | $25.70 | $21.55 | $24.31 | +8.96% | 3,400,504 |
| Aug 2026 | $22.40 | $24.10 | $20.15 | $22.31 | +4.14% | 1,902,495 |
| Jul 2026 | $20.00 | $23.86 | $18.45 | $21.43 | +4.38% | 1,589,073 |
| Jun 2026 | $20.40 | $21.95 | $17.62 | $20.53 | +9.03% | 3,084,042 |
| May 2026 | $18.53 | $20.13 | $16.94 | $18.83 | +0.67% | 3,143,913 |
| Apr 2026 | $18.55 | $19.61 | $16.25 | $18.70 | +9.10% | 3,082,396 |
| Mar 2026 | $18.26 | $18.31 | $16.07 | $17.14 | -3.44% | 8,501,334 |
| Feb 2026 | $17.72 | $21.45 | $17.72 | $17.75 | -8.32% | 1,370,583 |
| Jan 2026 | $16.90 | $20.20 | $16.21 | $19.36 | +20.10% | 2,283,650 |
| Dec 2025 | $15.73 | $17.95 | $15.07 | $16.12 | +1.32% | 10,966,931 |
| Nov 2025 | $15.10 | $16.50 | $13.73 | $15.91 | +3.65% | 2,749,301 |
| Oct 2025 | $16.73 | $16.73 | $13.80 | $15.35 | -7.53% | 4,375,046 |
| Sep 2025 | $15.22 | $17.20 | $14.31 | $16.60 | +6.41% | 3,753,565 |
| Aug 2025 | $15.31 | $16.82 | $13.05 | $15.60 | +11.43% | 4,084,502 |
| Jul 2025 | $12.96 | $15.25 | $12.37 | $14.00 | +2.19% | 9,518,713 |
| Jun 2025 | $15.03 | $15.03 | $12.58 | $13.70 | -1.44% | 839,724 |
| May 2025 | $12.71 | $14.69 | $11.34 | $13.90 | +12.10% | 1,935,618 |
| Apr 2025 | $13.37 | $13.95 | $10.32 | $12.40 | -7.81% | 1,992,870 |
| Mar 2025 | $13.81 | $15.55 | $12.54 | $13.45 | +5.24% | 1,589,194 |
| Feb 2025 | $12.45 | $13.45 | $11.84 | $12.78 | -1.67% | 632,952 |
| Jan 2025 | $11.35 | $13.00 | $11.15 | $13.00 | +22.04% | 994,143 |
| Dec 2024 | $10.82 | $12.27 | $10.65 | $10.65 | -1.57% | 495,462 |
| Nov 2024 | $10.25 | $12.45 | $10.25 | $10.82 | +10.63% | 267,536 |
| Oct 2024 | $9.70 | $10.85 | $9.44 | $9.78 | -2.20% | 2,120,948 |
| Sep 2024 | $9.82 | $10.85 | $9.63 | $10.00 | +1.83% | 1,018,200 |
| Aug 2024 | $10.98 | $11.30 | $9.17 | $9.82 | -10.56% | 4,015,200 |
| Jul 2024 | $10.80 | $11.83 | $10.59 | $10.98 | +1.67% | 287,400 |
| Jun 2024 | $11.00 | $11.00 | $9.75 | $10.80 | +5.37% | 260,200 |
| May 2024 | $9.90 | $10.39 | $9.72 | $10.25 | +3.54% | 875,000 |
| Apr 2024 | $10.18 | $10.18 | $9.65 | $9.90 | -5.71% | 175,700 |
| Mar 2024 | $10.43 | $10.88 | $9.78 | $10.50 | +3.45% | 824,800 |
| Feb 2024 | $9.28 | $10.51 | $9.01 | $10.15 | +9.26% | 742,800 |
| Jan 2024 | $8.45 | $9.36 | $8.38 | $9.29 | +9.94% | 4,214,200 |
| Dec 2023 | $8.60 | $8.99 | $7.94 | $8.45 | +2.42% | 3,692,600 |
| Nov 2023 | $8.85 | $8.89 | $8.05 | $8.25 | -0.60% | 2,593,700 |
| Oct 2023 | $8.33 | $8.64 | $7.99 | $8.30 | -4.93% | 1,734,900 |
| Sep 2023 | $8.35 | $9.21 | $8.00 | $8.73 | +6.46% | 3,459,800 |
| Aug 2023 | $7.56 | $8.23 | $7.32 | $8.20 | +8.47% | 30,200 |
| Jul 2023 | $7.40 | $7.81 | $7.30 | $7.56 | +1.48% | 2,557,400 |
| Jun 2023 | $6.62 | $7.50 | $6.62 | $7.45 | +12.54% | 1,608,100 |
| May 2023 | $6.21 | $6.97 | $6.13 | $6.62 | +3.92% | 786,900 |
| Apr 2023 | $6.35 | $6.65 | $6.34 | $6.37 | +0.31% | 813,900 |
| Mar 2023 | $7.09 | $7.18 | $6.08 | $6.35 | -10.44% | 2,739,500 |
| Feb 2023 | $7.42 | $7.42 | $6.97 | $7.09 | -5.09% | 2,467,900 |
| Jan 2023 | $6.79 | $7.60 | $6.77 | $7.47 | +10.01% | 9,145,700 |
| Dec 2022 | $5.53 | $6.91 | $5.30 | $6.79 | +22.78% | 5,933,200 |
| Nov 2022 | $4.66 | $5.59 | $4.65 | $5.53 | +16.42% | 242,500 |
| Oct 2022 | $4.41 | $4.75 | $4.26 | $4.75 | -1.25% | 658,400 |
| Sep 2022 | $5.10 | $5.21 | $4.75 | $4.81 | -5.69% | 933,500 |
| Aug 2022 | $5.19 | $5.56 | $5.10 | $5.10 | -1.73% | 798,700 |
| Jul 2022 | $5.47 | $5.47 | $5.01 | $5.19 | -5.12% | 525,800 |
| Jun 2022 | $5.72 | $5.74 | $5.32 | $5.47 | -5.85% | 603,800 |
| May 2022 | $5.70 | $6.00 | $5.48 | $5.81 | +1.93% | 1,229,900 |
| Apr 2022 | $6.08 | $6.21 | $5.67 | $5.70 | -6.25% | 591,500 |
| Mar 2022 | $6.33 | $6.86 | $5.80 | $6.08 | -3.95% | 1,884,800 |
| Feb 2022 | $6.23 | $6.50 | $6.02 | $6.33 | +4.11% | 135,500 |
| Jan 2022 | $5.58 | $6.40 | $5.49 | $6.08 | +11.76% | 25,300 |
| Dec 2021 | $5.33 | $5.74 | $5.29 | $5.44 | +2.06% | 155,000 |
| Nov 2021 | $5.79 | $5.79 | $5.33 | $5.33 | -7.94% | 144,800 |
| Oct 2021 | $5.90 | $5.90 | $5.70 | $5.79 | -1.86% | 36,800 |
| Sep 2021 | $5.24 | $5.90 | $5.24 | $5.90 | +12.60% | 31,800 |
| Aug 2021 | $5.34 | $5.49 | $5.19 | $5.24 | -1.87% | 66,100 |
| Jul 2021 | $5.51 | $5.60 | $5.15 | $5.34 | -3.09% | 136,600 |
| Jun 2021 | $5.91 | $5.91 | $5.35 | $5.51 | -6.77% | 164,100 |
| May 2021 | $5.49 | $6.10 | $5.49 | $5.91 | +10.47% | 14,200 |
| Apr 2021 | $5.49 | $5.53 | $5.21 | $5.35 | 0.00% | 1,042,800 |
| Mar 2021 | $5.28 | $6.05 | $5.10 | $5.35 | +3.08% | 475,800 |
| Feb 2021 | $4.63 | $5.47 | $4.43 | $5.19 | +17.95% | 90,100 |
| Jan 2021 | $4.48 | $4.96 | $4.36 | $4.40 | 0.00% | 574,200 |
| Dec 2020 | $4.22 | $4.53 | $4.12 | $4.40 | -2.22% | 477,800 |
| Nov 2020 | $4.04 | $4.72 | $3.92 | $4.50 | +15.68% | 244,200 |
| Oct 2020 | $3.94 | $4.20 | $3.79 | $3.89 | -1.27% | 348,000 |
| Sep 2020 | $4.30 | $4.34 | $3.94 | $3.94 | -8.58% | 158,000 |
| Aug 2020 | $3.70 | $4.31 | $3.70 | $4.31 | +18.08% | 282,800 |
| Jul 2020 | $3.94 | $4.09 | $3.62 | $3.65 | -7.36% | 146,100 |
| Jun 2020 | $4.26 | $4.41 | $3.83 | $3.94 | -4.14% | 1,717,600 |
| May 2020 | $3.80 | $4.11 | $3.80 | $4.11 | +8.16% | 101,400 |
| Apr 2020 | $3.87 | $4.06 | $3.61 | $3.80 | -1.81% | 1,434,000 |
| Mar 2020 | $5.05 | $5.05 | $3.87 | $3.87 | -23.37% | 306,300 |
| Feb 2020 | $5.06 | $5.41 | $4.87 | $5.05 | -0.20% | 264,800 |
| Jan 2020 | $5.39 | $5.53 | $5.06 | $5.06 | -6.12% | 20,500 |
| Dec 2019 | $5.34 | $5.43 | $5.33 | $5.39 | +0.94% | 175,900 |
| Nov 2019 | $5.27 | $5.50 | $5.27 | $5.34 | +1.33% | 2,401,700 |
| Oct 2019 | $5.13 | $5.27 | $5.05 | $5.27 | +2.73% | 199,700 |
| Sep 2019 | $4.70 | $5.33 | $4.70 | $5.13 | +9.15% | 458,500 |
| Aug 2019 | $4.90 | $4.90 | $4.63 | $4.70 | -4.08% | 1,718,900 |
| Jul 2019 | $4.90 | $4.90 | $4.88 | $4.90 | +1.87% | 396,600 |
| Jun 2019 | $4.61 | $4.81 | $4.57 | $4.81 | +4.34% | 158,800 |
| May 2019 | $4.93 | $4.93 | $4.58 | $4.61 | -6.49% | 2,978,700 |
| Apr 2019 | $5.17 | $5.17 | $4.87 | $4.93 | -4.64% | 723,400 |
| Mar 2019 | $5.10 | $5.19 | $5.10 | $5.17 | +1.37% | 2,785,800 |
| Feb 2019 | $5.19 | $5.19 | $5.10 | $5.10 | -1.73% | 222,500 |
| Jan 2019 | $4.79 | $5.33 | $4.79 | $5.19 | +8.35% | 2,259,600 |
| Dec 2018 | $5.52 | $5.52 | $4.76 | $4.79 | -14.31% | 1,287,700 |
| Nov 2018 | $6.00 | $6.00 | $5.50 | $5.59 | -6.83% | 232,300 |
| Oct 2018 | $6.38 | $6.38 | $5.85 | $6.00 | -5.96% | 521,300 |
| Sep 2018 | $6.08 | $6.38 | $6.08 | $6.38 | +4.93% | 450,800 |
| Aug 2018 | $6.09 | $6.27 | $5.90 | $6.08 | -0.16% | 822,700 |
| Jul 2018 | $5.67 | $6.11 | $5.51 | $6.09 | +7.03% | 421,500 |
| Jun 2018 | $6.15 | $6.19 | $5.67 | $5.69 | -10.95% | 2,170,000 |
| May 2018 | $6.88 | $6.88 | $6.39 | $6.39 | -7.12% | 1,044,600 |
| Apr 2018 | $6.65 | $6.88 | $6.49 | $6.88 | +3.46% | 1,332,400 |
| Mar 2018 | $7.16 | $7.16 | $6.53 | $6.65 | -7.12% | 274,900 |
| Feb 2018 | $7.89 | $7.89 | $7.10 | $7.16 | -8.09% | 1,920,500 |
| Jan 2018 | $7.26 | $8.14 | $7.26 | $7.79 | +7.30% | 2,646,800 |
| Dec 2017 | $7.08 | $7.47 | $7.08 | $7.26 | +2.54% | 778,000 |
| Nov 2017 | $6.89 | $7.08 | $6.38 | $7.08 | +2.76% | 4,329,000 |
| Oct 2017 | $6.44 | $6.89 | $6.41 | $6.89 | +6.66% | 3,651,300 |
| Sep 2017 | $5.95 | $6.58 | $5.95 | $6.46 | +8.57% | 864,400 |
| Aug 2017 | $6.25 | $6.31 | $5.95 | $5.95 | -4.80% | 2,496,500 |
| Jul 2017 | $6.79 | $6.82 | $6.25 | $6.25 | -5.73% | 1,716,100 |
| Jun 2017 | $6.31 | $6.63 | $6.31 | $6.63 | +5.07% | 1,271,400 |
| May 2017 | $6.43 | $6.43 | $6.19 | $6.31 | -2.17% | 388,700 |
| Apr 2017 | $6.36 | $6.45 | $5.98 | $6.45 | +1.42% | 3,085,700 |
| Mar 2017 | $6.69 | $6.69 | $6.36 | $6.36 | -4.93% | 442,400 |
| Feb 2017 | $6.50 | $6.92 | $6.46 | $6.69 | +2.92% | 3,439,800 |
| Jan 2017 | $6.15 | $6.50 | $6.15 | $6.50 | +5.69% | 2,712,700 |
| Dec 2016 | $6.00 | $6.43 | $6.00 | $6.15 | +2.50% | 1,729,000 |
| Nov 2016 | $5.06 | $6.07 | $5.06 | $6.00 | +18.58% | 1,824,300 |
| Oct 2016 | $4.96 | $5.06 | $4.96 | $5.06 | +2.02% | 50,000 |
| Sep 2016 | $5.01 | $5.51 | $4.93 | $4.96 | -1.00% | 2,114,700 |
| Aug 2016 | $5.27 | $5.30 | $4.87 | $5.01 | -1.38% | 2,016,400 |
| Jul 2016 | $4.25 | $5.08 | $4.25 | $5.08 | +19.53% | 947,900 |
| Jun 2016 | $4.92 | $4.92 | $4.23 | $4.25 | -7.81% | 343,900 |
| May 2016 | $4.84 | $4.85 | $4.46 | $4.61 | -4.75% | 287,400 |
| Apr 2016 | $4.67 | $4.84 | $4.40 | $4.84 | +3.64% | 726,800 |
| Mar 2016 | $4.36 | $5.20 | $4.36 | $4.67 | +7.11% | 2,120,900 |
| Feb 2016 | $4.90 | $4.90 | $4.14 | $4.36 | -16.15% | 1,265,000 |
| Jan 2016 | $6.23 | $6.23 | $5.07 | $5.20 | -16.53% | 13,031,900 |
| Dec 2015 | $6.30 | $6.38 | $6.19 | $6.23 | -1.11% | 1,063,700 |
| Nov 2015 | $6.53 | $6.79 | $6.30 | $6.30 | -3.52% | 1,932,500 |
| Oct 2015 | $5.95 | $6.55 | $5.95 | $6.53 | +9.75% | 200 |
| Sep 2015 | $6.76 | $6.76 | $5.87 | $5.95 | -11.98% | 473,800 |
| Aug 2015 | $7.25 | $7.25 | $6.13 | $6.76 | -6.76% | 230,800 |
| Jul 2015 | $7.34 | $7.34 | $6.81 | $7.25 | -1.23% | 86,700 |
| Jun 2015 | $7.48 | $7.48 | $7.03 | $7.34 | -4.68% | 4,896,700 |
| May 2015 | $7.06 | $7.99 | $6.98 | $7.70 | +12.41% | 1,280,800 |
| Apr 2015 | $6.30 | $7.39 | $6.26 | $6.85 | +9.78% | 3,381,500 |
| Mar 2015 | $6.52 | $6.62 | $6.18 | $6.24 | -4.29% | 913,100 |
| Feb 2015 | $5.36 | $6.62 | $5.36 | $6.52 | +21.64% | 2,531,000 |
| Jan 2015 | $5.54 | $5.63 | $5.20 | $5.36 | -3.25% | 6,466,200 |
| Dec 2014 | $5.77 | $5.77 | $5.39 | $5.54 | -3.99% | 976,900 |
| Nov 2014 | $5.44 | $5.81 | $5.44 | $5.77 | +6.07% | 5,800,900 |
| Oct 2014 | $5.76 | $5.76 | $5.44 | $5.44 | -5.56% | 1,013,000 |
| Sep 2014 | $5.74 | $5.91 | $5.65 | $5.76 | +0.35% | 2,375,000 |
| Aug 2014 | $6.00 | $6.00 | $5.73 | $5.74 | -3.85% | 3,400,500 |
| Jul 2014 | $5.99 | $6.18 | $5.80 | $5.97 | -0.33% | 1,038,000 |
| Jun 2014 | $5.76 | $6.07 | $5.69 | $5.99 | +3.99% | 1,379,000 |
| May 2014 | $5.44 | $5.76 | $5.34 | $5.76 | +10.98% | 3,715,400 |
| Apr 2014 | $5.61 | $5.66 | $5.12 | $5.19 | -2.08% | 521,500 |
| Mar 2014 | $5.85 | $5.85 | $5.30 | $5.30 | -9.40% | 3,425,800 |
| Feb 2014 | $6.00 | $6.06 | $5.69 | $5.85 | -3.62% | 3,056,700 |
| Jan 2014 | $6.64 | $6.64 | $6.06 | $6.07 | -8.58% | 2,174,600 |
| Dec 2013 | $6.52 | $6.64 | $6.15 | $6.64 | +1.84% | 1,749,300 |
| Nov 2013 | $6.27 | $6.66 | $6.27 | $6.52 | +3.99% | 3,585,900 |
| Oct 2013 | $6.46 | $6.62 | $6.27 | $6.27 | -2.94% | 275,400 |
| Sep 2013 | $5.93 | $6.59 | $5.93 | $6.46 | +8.94% | 2,120,900 |
| Aug 2013 | $6.28 | $6.30 | $5.93 | $5.93 | -3.58% | 850,400 |
| Jul 2013 | $6.24 | $6.75 | $6.15 | $6.15 | -1.44% | 6,109,600 |
| Jun 2013 | $5.58 | $6.29 | $5.40 | $6.24 | +4.70% | 4,121,800 |
| May 2013 | $6.90 | $7.35 | $5.85 | $5.96 | -13.62% | 10,443,500 |
| Apr 2013 | $6.01 | $6.90 | $6.01 | $6.90 | +14.81% | 9,745,300 |
| Mar 2013 | $5.41 | $6.03 | $5.41 | $6.01 | +11.09% | 2,810,900 |
| Feb 2013 | $5.76 | $5.76 | $5.41 | $5.41 | -6.08% | 1,000 |
| Jan 2013 | $4.69 | $5.76 | $4.69 | $5.76 | +22.81% | 44,500 |
| Dec 2012 | $4.61 | $4.69 | $4.61 | $4.69 | +1.74% | 15,500 |
| Nov 2012 | $4.47 | $4.61 | $4.47 | $4.61 | -2.12% | 521,300 |
| Oct 2012 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Sep 2012 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Aug 2012 | $4.75 | $4.75 | $4.60 | $4.71 | -0.84% | 5,900 |
| Jul 2012 | $4.64 | $4.75 | $4.64 | $4.75 | +2.37% | 500 |
| Jun 2012 | $4.33 | $4.64 | $4.33 | $4.64 | +7.16% | 33,000 |
| May 2012 | $4.70 | $4.70 | $4.18 | $4.33 | -7.87% | 3,388,200 |
| Apr 2012 | $5.09 | $5.09 | $4.70 | $4.70 | -7.11% | 204,700 |
| Mar 2012 | $5.10 | $5.25 | $5.00 | $5.06 | -0.78% | 31,400 |
| Feb 2012 | $4.65 | $5.10 | $4.65 | $5.10 | +24.39% | 28,900 |
| Jan 2012 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Dec 2011 | $4.40 | $4.40 | $4.00 | $4.10 | -6.82% | 60,500 |
| Nov 2011 | $4.40 | $4.40 | $4.40 | $4.40 | 0.00% | 0 |
| Oct 2011 | $4.14 | $4.53 | $4.14 | $4.40 | +6.28% | 1,855,800 |
| Sep 2011 | $4.78 | $4.78 | $4.14 | $4.14 | -13.39% | 589,000 |
| Aug 2011 | $5.27 | $5.27 | $4.69 | $4.78 | -9.30% | 727,000 |
| Jul 2011 | $4.50 | $5.27 | $4.50 | $5.27 | +17.11% | 2,000 |
| Jun 2011 | $4.48 | $4.55 | $4.35 | $4.50 | +0.45% | 367,100 |
| May 2011 | $4.52 | $4.52 | $4.46 | $4.48 | -0.88% | 1,059,100 |
| Apr 2011 | $4.86 | $4.86 | $4.50 | $4.52 | -7.00% | 773,900 |
| Mar 2011 | $5.65 | $5.65 | $4.67 | $4.86 | -13.98% | 4,321,300 |
| Feb 2011 | $5.44 | $5.65 | $5.44 | $5.65 | +3.86% | 30,000 |
| Jan 2011 | $5.44 | $5.44 | $5.44 | $5.44 | 0.00% | 0 |
| Dec 2010 | $4.77 | $5.44 | $4.77 | $5.44 | +14.05% | 2,198,000 |
| Nov 2010 | $4.65 | $4.80 | $4.65 | $4.77 | +2.58% | 575,000 |
| Oct 2010 | $4.70 | $4.89 | $4.60 | $4.65 | -1.06% | 1,355,500 |
| Sep 2010 | $4.84 | $4.84 | $4.70 | $4.70 | -2.89% | 2,186,300 |
| Aug 2010 | $4.64 | $4.98 | $4.60 | $4.84 | +4.31% | 1,972,000 |
| Jul 2010 | $4.65 | $4.86 | $4.64 | $4.64 | -0.22% | 2,132,700 |
| Jun 2010 | $4.91 | $4.91 | $4.35 | $4.65 | -4.52% | 2,816,600 |
| May 2010 | $5.41 | $5.41 | $4.75 | $4.87 | -9.98% | 3,019,000 |
| Apr 2010 | $5.09 | $5.63 | $5.09 | $5.41 | +6.29% | 206,500 |
| Mar 2010 | $5.00 | $5.19 | $5.00 | $5.09 | +1.80% | 3,203,200 |
| Feb 2010 | $5.22 | $5.36 | $5.00 | $5.00 | -5.12% | 4,638,600 |
| Jan 2010 | $4.93 | $5.42 | $4.93 | $5.27 | +2.33% | 5,319,400 |
| Dec 2009 | $5.55 | $5.55 | $4.97 | $5.15 | -7.21% | 5,274,800 |
| Nov 2009 | $1.86 | $5.55 | $1.86 | $5.55 | +198.39% | 108,000 |
| Oct 2009 | $5.39 | $5.64 | $1.86 | $1.86 | -65.49% | 6,311,400 |
| Sep 2009 | $6.32 | $6.32 | $5.39 | $5.39 | -14.72% | 2,611,100 |
| Aug 2009 | $6.49 | $6.49 | $6.32 | $6.32 | +8.03% | 1,365,700 |
| Jul 2009 | $6.28 | $6.28 | $5.85 | $5.85 | -6.85% | 331,400 |
| Jun 2009 | $6.62 | $6.62 | $6.11 | $6.28 | -5.14% | 2,409,800 |
| May 2009 | $4.87 | $6.79 | $4.87 | $6.62 | +35.93% | 4,352,000 |
| Apr 2009 | $5.60 | $5.60 | $4.87 | $4.87 | -13.04% | 60,000 |
| Mar 2009 | $4.65 | $5.60 | $4.15 | $5.60 | +20.43% | 3,000 |
| Feb 2009 | $5.52 | $5.52 | $4.42 | $4.65 | -15.76% | 2,560,200 |
| Jan 2009 | $5.52 | $6.14 | $5.41 | $5.52 | 0.00% | 2,108,900 |
| Dec 2008 | $4.99 | $5.52 | $4.72 | $5.52 | +10.62% | 3,100,800 |
| Nov 2008 | $6.25 | $6.41 | $4.81 | $4.99 | -20.16% | 3,012,600 |
| Oct 2008 | $8.60 | $8.60 | $6.25 | $6.25 | -27.33% | 7,614,600 |
| Sep 2008 | $9.53 | $9.53 | $7.18 | $8.60 | -9.76% | 8,287,200 |
| Aug 2008 | $9.53 | $9.53 | $9.53 | $9.53 | 0.00% | 0 |
| Jul 2008 | $9.13 | $9.54 | $8.78 | $9.53 | +4.38% | 2,483,000 |
| Jun 2008 | $9.13 | $9.13 | $9.13 | $9.13 | – | 0 |
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% |