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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $23.10 | $23.10 | $21.75 | $21.75 | -6.50% | 937 |
| Oct 12, 2026 | $22.80 | $23.26 | $20.61 | $23.26 | +2.25% | 298,751 |
| Oct 5, 2026 | $23.00 | $24.06 | $21.62 | $22.75 | -3.14% | 504,893 |
| Sep 28, 2026 | $25.65 | $25.65 | $21.05 | $23.49 | +0.10% | 229,944 |
| Sep 21, 2026 | $22.28 | $24.66 | $21.55 | $23.47 | -0.89% | 860,900 |
| Sep 14, 2026 | $22.84 | $25.65 | $22.20 | $23.68 | -0.48% | 577,097 |
| Sep 8, 2026 | $24.45 | $25.70 | $21.80 | $23.79 | -0.92% | 420,052 |
| Aug 31, 2026 | $23.74 | $25.00 | $22.31 | $24.01 | +4.71% | 1,540,807 |
| Aug 24, 2026 | $22.16 | $23.45 | $20.25 | $22.93 | -0.03% | 387,632 |
| Aug 17, 2026 | $21.86 | $23.99 | $21.05 | $22.94 | -4.82% | 46,370 |
| Aug 10, 2026 | $23.00 | $24.10 | $21.37 | $24.10 | +13.48% | 253,075 |
| Aug 3, 2026 | $22.40 | $23.00 | $20.15 | $21.24 | -0.88% | 1,213,705 |
| Jul 27, 2026 | $22.20 | $23.30 | $20.40 | $21.43 | -3.55% | 369,717 |
| Jul 20, 2026 | $20.60 | $23.86 | $20.60 | $22.21 | +2.55% | 688,622 |
| Jul 13, 2026 | $22.50 | $23.31 | $20.26 | $21.66 | +6.18% | 6,558 |
| Jul 6, 2026 | $21.43 | $22.40 | $19.40 | $20.40 | +10.57% | 494,539 |
| Jun 29, 2026 | $20.60 | $21.78 | $18.45 | $18.45 | -5.08% | 34,399 |
| Jun 22, 2026 | $21.95 | $21.95 | $18.80 | $19.44 | -9.38% | 1,124,975 |
| Jun 15, 2026 | $19.75 | $21.83 | $19.50 | $21.45 | +9.66% | 988,512 |
| Jun 8, 2026 | $19.70 | $20.90 | $19.23 | $19.56 | -2.69% | 679,114 |
| Jun 1, 2026 | $20.40 | $21.15 | $17.62 | $20.10 | +6.77% | 286,679 |
| May 26, 2026 | $20.06 | $20.06 | $18.08 | $18.83 | -0.28% | 1,315,313 |
| May 18, 2026 | $19.59 | $20.13 | $17.45 | $18.88 | +2.18% | 986,798 |
| May 11, 2026 | $18.49 | $19.09 | $17.34 | $18.48 | +9.06% | 469,248 |
| May 4, 2026 | $17.80 | $19.10 | $16.94 | $16.94 | -9.41% | 371,220 |
| Apr 27, 2026 | $18.40 | $19.20 | $16.94 | $18.70 | +8.88% | 34,632 |
| Apr 20, 2026 | $18.65 | $18.65 | $16.35 | $17.18 | +0.15% | 945,363 |
| Apr 13, 2026 | $16.55 | $19.45 | $16.55 | $17.15 | -7.05% | 1,580,536 |
| Apr 6, 2026 | $17.53 | $19.61 | $16.60 | $18.45 | +1.86% | 117,377 |
| Mar 30, 2026 | $16.44 | $19.05 | $16.20 | $18.11 | +7.49% | 470,005 |
| Mar 23, 2026 | $16.27 | $17.94 | $16.25 | $16.85 | +2.31% | 1,082,591 |
| Mar 16, 2026 | $17.15 | $17.59 | $16.07 | $16.47 | -1.08% | 2,368,901 |
| Mar 9, 2026 | $16.65 | $17.85 | $16.16 | $16.65 | -1.42% | 946,677 |
| Mar 2, 2026 | $18.26 | $18.31 | $16.89 | $16.89 | -4.85% | 4,038,982 |
| Feb 23, 2026 | $19.75 | $19.75 | $17.75 | $17.75 | -4.44% | 873,625 |
| Feb 17, 2026 | $18.99 | $20.01 | $18.11 | $18.58 | -6.48% | 107,576 |
| Feb 9, 2026 | $19.78 | $21.45 | $19.17 | $19.86 | +2.91% | 29,181 |
| Feb 2, 2026 | $17.72 | $19.92 | $17.72 | $19.30 | -0.31% | 360,201 |
| Jan 26, 2026 | $18.75 | $19.37 | $17.04 | $19.36 | +6.67% | 1,300,058 |
| Jan 20, 2026 | $19.03 | $19.07 | $17.45 | $18.15 | -4.97% | 265,800 |
| Jan 12, 2026 | $17.32 | $20.20 | $17.16 | $19.10 | +10.40% | 324,397 |
| Jan 5, 2026 | $17.10 | $17.67 | $16.21 | $17.30 | +6.30% | 392,405 |
| Dec 29, 2025 | $15.76 | $17.20 | $15.76 | $16.28 | -1.36% | 17,299 |
| Dec 22, 2025 | $15.64 | $17.20 | $15.64 | $16.50 | +4.76% | 1,011,092 |
| Dec 15, 2025 | $17.30 | $17.30 | $15.49 | $15.75 | -2.84% | 4,346,081 |
| Dec 8, 2025 | $15.93 | $17.20 | $15.67 | $16.21 | -1.58% | 4,764,610 |
| Dec 1, 2025 | $15.73 | $17.95 | $15.07 | $16.47 | +3.52% | 828,839 |
| Nov 24, 2025 | $14.10 | $16.43 | $13.80 | $15.91 | +3.24% | 7,282 |
| Nov 17, 2025 | $16.37 | $16.37 | $14.63 | $15.41 | -3.69% | 2,342,291 |
| Nov 10, 2025 | $15.10 | $16.37 | $14.22 | $16.00 | +5.19% | 52,081 |
| Nov 3, 2025 | $15.10 | $16.50 | $13.73 | $15.21 | -0.91% | 347,647 |
| Oct 27, 2025 | $15.78 | $15.98 | $13.80 | $15.35 | +2.88% | 1,127,155 |
| Oct 20, 2025 | $16.33 | $16.55 | $13.83 | $14.92 | -1.78% | 863,231 |
| Oct 13, 2025 | $14.81 | $16.25 | $13.87 | $15.19 | +1.95% | 21,335 |
| Oct 6, 2025 | $15.83 | $16.32 | $14.90 | $14.90 | -5.40% | 2,356,520 |
| Sep 29, 2025 | $15.33 | $17.09 | $15.33 | $15.75 | -2.17% | 123,678 |
| Sep 22, 2025 | $16.92 | $17.20 | $14.85 | $16.10 | +0.63% | 427,108 |
| Sep 15, 2025 | $16.47 | $16.73 | $15.55 | $16.00 | +1.91% | 1,013,695 |
| Sep 8, 2025 | $15.53 | $16.45 | $14.31 | $15.70 | +1.13% | 799,221 |
| Sep 2, 2025 | $15.22 | $15.74 | $14.93 | $15.53 | -0.48% | 1,396,668 |
| Aug 25, 2025 | $15.70 | $16.28 | $14.52 | $15.60 | -4.88% | 1,916 |
| Aug 18, 2025 | $16.50 | $16.50 | $15.40 | $16.40 | +3.20% | 804,265 |
| Aug 11, 2025 | $14.05 | $16.82 | $14.05 | $15.89 | +10.36% | 3,004,005 |
| Aug 4, 2025 | $13.85 | $14.67 | $13.05 | $14.40 | +1.77% | 163,269 |
| Jul 28, 2025 | $15.25 | $15.31 | $14.00 | $14.15 | -3.87% | 6,496,359 |
| Jul 21, 2025 | $12.71 | $14.75 | $12.71 | $14.72 | +15.81% | 483,792 |
| Jul 14, 2025 | $14.39 | $14.39 | $12.71 | $12.71 | -8.03% | 1,021,960 |
| Jul 7, 2025 | $13.51 | $14.83 | $12.37 | $13.82 | +2.29% | 1,626,830 |
| Jun 30, 2025 | $13.69 | $13.70 | $12.96 | $13.51 | -1.39% | 320,869 |
| Jun 23, 2025 | $13.20 | $14.75 | $12.58 | $13.70 | +3.79% | 62,817 |
| Jun 16, 2025 | $13.58 | $13.58 | $13.20 | $13.20 | -2.80% | 248 |
| Jun 9, 2025 | $13.60 | $13.60 | $13.58 | $13.58 | -0.15% | 366,755 |
| Jun 2, 2025 | $15.03 | $15.03 | $13.12 | $13.60 | -2.16% | 89,854 |
| May 27, 2025 | $12.78 | $14.69 | $12.78 | $13.90 | -0.71% | 136,195 |
| May 19, 2025 | $14.40 | $14.40 | $12.71 | $14.00 | +2.12% | 464,207 |
| May 12, 2025 | $12.55 | $14.20 | $12.55 | $13.71 | +11.19% | 1,026,872 |
| May 5, 2025 | $12.30 | $12.49 | $11.34 | $12.33 | +0.24% | 306,932 |
| Apr 28, 2025 | $12.40 | $12.71 | $12.30 | $12.30 | +0.99% | 2,809 |
| Apr 21, 2025 | $12.85 | $12.85 | $11.27 | $12.18 | +7.98% | 804,586 |
| Apr 14, 2025 | $11.82 | $11.82 | $11.04 | $11.28 | -4.57% | 169,235 |
| Apr 7, 2025 | $11.05 | $11.82 | $10.32 | $11.82 | +6.58% | 299,704 |
| Mar 31, 2025 | $13.55 | $13.95 | $11.09 | $11.09 | -21.42% | 811,648 |
| Mar 24, 2025 | $15.55 | $15.55 | $13.60 | $14.11 | -9.24% | 74,110 |
| Mar 17, 2025 | $14.25 | $15.55 | $13.58 | $15.55 | +12.68% | 973,540 |
| Mar 10, 2025 | $13.73 | $14.03 | $12.54 | $13.80 | +2.79% | 380,020 |
| Mar 3, 2025 | $13.81 | $13.81 | $12.89 | $13.43 | +5.05% | 67,824 |
| Feb 24, 2025 | $13.00 | $13.45 | $12.68 | $12.78 | -1.69% | 398,270 |
| Feb 18, 2025 | $11.92 | $13.15 | $11.92 | $13.00 | +3.17% | 172,041 |
| Feb 10, 2025 | $12.60 | $12.60 | $12.44 | $12.60 | 0.00% | 1,494 |
| Feb 3, 2025 | $12.45 | $13.34 | $11.84 | $12.60 | -3.05% | 61,147 |
| Jan 27, 2025 | $12.25 | $13.00 | $12.25 | $13.00 | +6.10% | 995 |
| Jan 21, 2025 | $12.45 | $12.45 | $12.25 | $12.25 | +2.08% | 379,832 |
| Jan 13, 2025 | $11.97 | $12.02 | $11.51 | $12.00 | +0.25% | 150,652 |
| Jan 6, 2025 | $11.15 | $12.45 | $11.15 | $11.97 | +6.88% | 245,328 |
| Dec 30, 2024 | $10.65 | $11.35 | $10.65 | $11.20 | -2.61% | 218,046 |
| Dec 23, 2024 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Dec 16, 2024 | $11.66 | $11.91 | $11.04 | $11.50 | -1.39% | 4,871 |
| Dec 9, 2024 | $11.19 | $12.01 | $11.19 | $11.66 | +0.97% | 482,270 |
| Dec 2, 2024 | $10.82 | $12.27 | $10.82 | $11.55 | +6.75% | 7,611 |
| Nov 25, 2024 | $10.82 | $10.82 | $10.82 | $10.82 | 0.00% | 0 |
| Nov 18, 2024 | $11.75 | $11.75 | $10.82 | $10.82 | -7.91% | 51,389 |
| Nov 11, 2024 | $10.25 | $12.45 | $10.25 | $11.75 | +14.63% | 215,147 |
| Nov 4, 2024 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 0 |
| Oct 28, 2024 | $10.85 | $10.85 | $9.78 | $10.25 | -0.58% | 3,148 |
| Oct 21, 2024 | $10.60 | $10.77 | $10.31 | $10.31 | -2.74% | 10,200 |
| Oct 14, 2024 | $10.06 | $10.60 | $10.06 | $10.60 | +5.37% | 100,700 |
| Oct 7, 2024 | $9.65 | $10.23 | $9.65 | $10.06 | -1.66% | 1,892,900 |
| Sep 30, 2024 | $10.00 | $10.23 | $9.44 | $10.23 | -1.45% | 115,100 |
| Sep 23, 2024 | $10.30 | $10.38 | $9.93 | $10.38 | +0.78% | 48,000 |
| Sep 16, 2024 | $10.28 | $10.30 | $9.63 | $10.30 | +0.19% | 699,500 |
| Sep 9, 2024 | $10.58 | $10.58 | $9.64 | $10.28 | -0.19% | 229,100 |
| Sep 3, 2024 | $9.82 | $10.85 | $9.68 | $10.30 | +4.89% | 41,500 |
| Aug 26, 2024 | $10.45 | $11.30 | $9.60 | $9.82 | -6.03% | 2,260,900 |
| Aug 19, 2024 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 491,200 |
| Aug 12, 2024 | $9.50 | $10.45 | $9.46 | $10.45 | +10.00% | 499,700 |
| Aug 5, 2024 | $9.22 | $9.60 | $9.17 | $9.50 | -12.84% | 62,100 |
| Jul 29, 2024 | $10.98 | $10.98 | $10.90 | $10.90 | +2.93% | 851,400 |
| Jul 22, 2024 | $10.59 | $11.83 | $10.59 | $10.59 | -7.51% | 63,900 |
| Jul 15, 2024 | $11.15 | $11.45 | $10.90 | $11.45 | +2.69% | 26,900 |
| Jul 8, 2024 | $11.17 | $11.47 | $10.90 | $11.15 | -0.45% | 40,000 |
| Jul 1, 2024 | $10.80 | $11.20 | $10.80 | $11.20 | +3.70% | 6,500 |
| Jun 24, 2024 | $10.42 | $10.92 | $10.10 | $10.80 | +10.77% | 153,800 |
| Jun 17, 2024 | $9.77 | $10.01 | $9.75 | $9.75 | -3.94% | 12,800 |
| Jun 10, 2024 | $10.35 | $10.35 | $9.98 | $10.15 | -1.93% | 91,000 |
| Jun 3, 2024 | $11.00 | $11.00 | $10.02 | $10.35 | +0.98% | 2,600 |
| May 28, 2024 | $10.39 | $10.39 | $10.13 | $10.25 | +2.50% | 4,700 |
| May 20, 2024 | $9.79 | $10.00 | $9.72 | $10.00 | +0.50% | 330,000 |
| May 13, 2024 | $10.00 | $10.24 | $9.74 | $9.95 | -3.40% | 127,500 |
| May 6, 2024 | $10.15 | $10.36 | $9.87 | $10.30 | +1.98% | 409,300 |
| Apr 29, 2024 | $9.65 | $10.25 | $9.65 | $10.10 | +2.02% | 124,000 |
| Apr 22, 2024 | $9.74 | $9.90 | $9.74 | $9.90 | +2.06% | 500 |
| Apr 15, 2024 | $9.99 | $9.99 | $9.70 | $9.70 | -3.00% | 800 |
| Apr 8, 2024 | $9.81 | $10.00 | $9.81 | $10.00 | +1.94% | 100 |
| Apr 1, 2024 | $10.18 | $10.18 | $9.81 | $9.81 | -6.57% | 53,800 |
| Mar 25, 2024 | $10.68 | $10.68 | $10.16 | $10.50 | -0.94% | 13,300 |
| Mar 18, 2024 | $10.25 | $10.64 | $9.95 | $10.60 | +6.53% | 409,000 |
| Mar 11, 2024 | $10.70 | $10.88 | $9.78 | $9.95 | -7.78% | 392,900 |
| Mar 4, 2024 | $10.62 | $10.80 | $10.27 | $10.79 | +3.45% | 9,000 |
| Feb 26, 2024 | $10.31 | $10.51 | $9.79 | $10.43 | +4.30% | 3,200 |
| Feb 20, 2024 | $9.92 | $10.32 | $9.85 | $10.00 | +2.67% | 3,500 |
| Feb 12, 2024 | $9.30 | $9.74 | $9.04 | $9.74 | +4.73% | 234,000 |
| Feb 5, 2024 | $9.71 | $9.81 | $9.01 | $9.30 | -1.69% | 301,100 |
| Jan 29, 2024 | $9.36 | $9.71 | $9.09 | $9.46 | +1.07% | 212,300 |
| Jan 22, 2024 | $9.04 | $9.36 | $8.63 | $9.36 | +11.69% | 594,600 |
| Jan 16, 2024 | $9.00 | $9.00 | $8.38 | $8.38 | 0.00% | 928,900 |
| Jan 8, 2024 | $9.02 | $9.02 | $8.38 | $8.38 | -4.01% | 2,523,900 |
| Jan 2, 2024 | $8.45 | $8.79 | $8.45 | $8.73 | +3.31% | 156,100 |
| Dec 26, 2023 | $8.13 | $8.67 | $8.13 | $8.45 | 0.00% | 12,900 |
| Dec 18, 2023 | $8.12 | $8.52 | $7.94 | $8.45 | -0.35% | 2,608,500 |
| Dec 11, 2023 | $8.55 | $8.99 | $8.37 | $8.48 | -3.75% | 197,300 |
| Dec 4, 2023 | $8.65 | $8.92 | $8.18 | $8.81 | +2.44% | 252,700 |
| Nov 27, 2023 | $8.48 | $8.70 | $8.25 | $8.60 | +0.23% | 1,937,900 |
| Nov 20, 2023 | $8.86 | $8.86 | $8.21 | $8.58 | +4.51% | 762,800 |
| Nov 13, 2023 | $8.05 | $8.68 | $8.05 | $8.21 | -0.85% | 501,600 |
| Nov 6, 2023 | $8.75 | $8.75 | $8.05 | $8.28 | -5.37% | 9,000 |
| Oct 30, 2023 | $8.20 | $8.89 | $8.17 | $8.75 | +6.71% | 213,700 |
| Oct 23, 2023 | $8.12 | $8.34 | $8.12 | $8.20 | +0.99% | 1,000 |
| Oct 16, 2023 | $8.43 | $8.43 | $7.99 | $8.12 | -3.91% | 104,400 |
| Oct 9, 2023 | $8.37 | $8.64 | $8.23 | $8.45 | +0.96% | 322,300 |
| Oct 2, 2023 | $8.33 | $8.60 | $8.26 | $8.37 | -4.12% | 1,097,100 |
| Sep 25, 2023 | $8.47 | $8.73 | $8.47 | $8.73 | -4.07% | 14,000 |
| Sep 18, 2023 | $8.66 | $9.21 | $8.66 | $9.10 | +5.08% | 1,025,500 |
| Sep 11, 2023 | $8.50 | $9.10 | $8.50 | $8.66 | +8.25% | 202,800 |
| Sep 5, 2023 | $8.05 | $8.43 | $8.00 | $8.00 | -2.20% | 2,216,700 |
| Aug 28, 2023 | $7.69 | $8.40 | $7.69 | $8.18 | +6.93% | 3,400 |
| Aug 21, 2023 | $7.32 | $7.93 | $7.32 | $7.65 | +1.46% | 14,900 |
| Aug 14, 2023 | $7.65 | $7.74 | $7.54 | $7.54 | -1.69% | 7,900 |
| Aug 7, 2023 | $7.96 | $7.96 | $7.58 | $7.67 | -1.29% | 3,900 |
| Jul 31, 2023 | $7.56 | $8.10 | $7.56 | $7.77 | +2.78% | 1,000 |
| Jul 24, 2023 | $7.53 | $7.56 | $7.41 | $7.56 | +0.40% | 1,300,400 |
| Jul 17, 2023 | $7.53 | $7.75 | $7.45 | $7.53 | 0.00% | 4,800 |
| Jul 10, 2023 | $7.38 | $7.81 | $7.36 | $7.53 | +2.45% | 15,400 |
| Jul 3, 2023 | $7.40 | $7.67 | $7.30 | $7.35 | -1.34% | 1,236,700 |
| Jun 26, 2023 | $7.07 | $7.50 | $7.07 | $7.45 | +5.37% | 5,100 |
| Jun 20, 2023 | $6.99 | $7.12 | $6.75 | $7.07 | +0.57% | 502,400 |
| Jun 12, 2023 | $7.01 | $7.11 | $6.89 | $7.03 | 0.00% | 407,400 |
| Jun 5, 2023 | $7.17 | $7.17 | $6.69 | $7.03 | -0.85% | 2,400 |
| May 30, 2023 | $6.42 | $7.09 | $6.42 | $7.09 | +8.24% | 1,130,200 |
| May 22, 2023 | $6.67 | $6.86 | $6.55 | $6.55 | -1.80% | 221,000 |
| May 15, 2023 | $6.73 | $6.97 | $6.50 | $6.67 | +3.41% | 93,500 |
| May 8, 2023 | $6.23 | $6.45 | $6.23 | $6.45 | +3.20% | 15,000 |
| May 1, 2023 | $6.21 | $6.35 | $6.13 | $6.25 | -1.88% | 18,000 |
| Apr 24, 2023 | $6.43 | $6.43 | $6.37 | $6.37 | -1.55% | 154,600 |
| Apr 17, 2023 | $6.51 | $6.65 | $6.38 | $6.47 | +0.15% | 519,500 |
| Apr 10, 2023 | $6.35 | $6.52 | $6.34 | $6.46 | +1.73% | 79,300 |
| Apr 3, 2023 | $6.35 | $6.44 | $6.35 | $6.35 | 0.00% | 60,500 |
| Mar 27, 2023 | $6.26 | $6.39 | $6.26 | $6.35 | +1.44% | 343,400 |
| Mar 20, 2023 | $6.36 | $6.43 | $6.08 | $6.26 | +0.97% | 233,600 |
| Mar 13, 2023 | $6.49 | $6.49 | $6.10 | $6.20 | -9.62% | 1,894,100 |
| Mar 6, 2023 | $7.09 | $7.18 | $6.62 | $6.86 | -3.24% | 267,000 |
| Feb 27, 2023 | $7.07 | $7.09 | $7.07 | $7.09 | -0.14% | 4,700 |
| Feb 21, 2023 | $7.28 | $7.32 | $6.97 | $7.10 | -2.20% | 48,800 |
| Feb 13, 2023 | $7.28 | $7.33 | $7.22 | $7.26 | -0.27% | 1,145,100 |
| Feb 6, 2023 | $7.06 | $7.29 | $7.06 | $7.28 | +3.12% | 9,200 |
| Jan 30, 2023 | $7.54 | $7.54 | $7.06 | $7.06 | -5.87% | 2,265,500 |
| Jan 23, 2023 | $7.30 | $7.60 | $7.30 | $7.50 | +2.74% | 3,406,600 |
| Jan 17, 2023 | $7.42 | $7.42 | $7.25 | $7.30 | -3.31% | 4,565,700 |
| Jan 9, 2023 | $6.95 | $7.60 | $6.77 | $7.55 | +8.63% | 146,100 |
| Jan 3, 2023 | $6.79 | $6.95 | $6.79 | $6.95 | +2.36% | 23,300 |
| Dec 27, 2022 | $6.63 | $6.91 | $6.50 | $6.79 | +8.99% | 1,211,700 |
| Dec 19, 2022 | $5.34 | $6.23 | $5.34 | $6.23 | +16.67% | 4,518,100 |
| Dec 12, 2022 | $5.63 | $5.63 | $5.34 | $5.34 | -6.15% | 2,700 |
| Dec 5, 2022 | $5.59 | $5.69 | $5.30 | $5.69 | +2.89% | 200,700 |
| Nov 28, 2022 | $5.56 | $5.59 | $5.33 | $5.53 | +8.43% | 212,200 |
| Nov 21, 2022 | $5.20 | $5.20 | $5.08 | $5.10 | +0.59% | 2,700 |
| Nov 14, 2022 | $5.14 | $5.14 | $5.07 | $5.07 | +4.75% | 2,500 |
| Nov 7, 2022 | $4.75 | $4.84 | $4.75 | $4.84 | +1.89% | 3,100 |
| Oct 31, 2022 | $4.75 | $4.88 | $4.65 | $4.75 | 0.00% | 22,000 |
| Oct 24, 2022 | $4.64 | $4.75 | $4.61 | $4.75 | +2.15% | 493,800 |
| Oct 17, 2022 | $4.40 | $4.73 | $4.40 | $4.65 | +5.68% | 54,900 |
| Oct 10, 2022 | $4.57 | $4.57 | $4.26 | $4.40 | -2.65% | 90,600 |
| Oct 3, 2022 | $4.41 | $4.52 | $4.41 | $4.52 | -6.03% | 19,100 |
| Sep 26, 2022 | $5.09 | $5.09 | $4.75 | $4.81 | -5.50% | 7,200 |
| Sep 19, 2022 | $5.09 | $5.09 | $5.09 | $5.09 | -0.39% | 110,000 |
| Sep 12, 2022 | $5.21 | $5.21 | $4.92 | $5.11 | +0.99% | 15,500 |
| Sep 6, 2022 | $5.10 | $5.10 | $4.86 | $5.06 | -0.78% | 782,300 |
| Aug 29, 2022 | $5.33 | $5.33 | $5.10 | $5.10 | -4.32% | 18,700 |
| Aug 22, 2022 | $5.42 | $5.42 | $5.20 | $5.33 | -1.66% | 80,500 |
| Aug 15, 2022 | $5.56 | $5.56 | $5.37 | $5.42 | -2.52% | 301,900 |
| Aug 8, 2022 | $5.31 | $5.56 | $5.29 | $5.56 | +4.71% | 208,400 |
| Aug 1, 2022 | $5.19 | $5.31 | $5.19 | $5.31 | +2.31% | 207,700 |
| Jul 25, 2022 | $5.19 | $5.19 | $5.19 | $5.19 | 0.00% | 18,800 |
| Jul 18, 2022 | $5.01 | $5.38 | $5.01 | $5.19 | -2.99% | 4,500 |
| Jul 11, 2022 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 500,000 |
| Jul 5, 2022 | $5.47 | $5.47 | $5.09 | $5.35 | -2.19% | 2,000 |
| Jun 27, 2022 | $5.47 | $5.47 | $5.47 | $5.47 | 0.00% | 12,500 |
| Jun 21, 2022 | $5.43 | $5.66 | $5.43 | $5.47 | +2.82% | 192,000 |
| Jun 13, 2022 | $5.35 | $5.63 | $5.32 | $5.32 | -3.45% | 237,700 |
| Jun 6, 2022 | $5.74 | $5.74 | $5.51 | $5.51 | -4.01% | 161,700 |
| May 31, 2022 | $5.81 | $5.81 | $5.72 | $5.74 | -1.20% | 400 |
| May 23, 2022 | $5.58 | $5.81 | $5.58 | $5.81 | +4.12% | 200,200 |
| May 16, 2022 | $5.69 | $5.69 | $5.52 | $5.58 | -1.59% | 1,023,100 |
| May 9, 2022 | $5.89 | $5.89 | $5.48 | $5.67 | -3.74% | 900 |
| May 2, 2022 | $5.70 | $6.00 | $5.70 | $5.89 | +3.33% | 5,700 |
| Apr 25, 2022 | $5.75 | $5.75 | $5.67 | $5.70 | -1.55% | 78,000 |
| Apr 18, 2022 | $5.88 | $6.13 | $5.79 | $5.79 | -1.53% | 2,400 |
| Apr 11, 2022 | $6.07 | $6.07 | $5.81 | $5.88 | -3.13% | 1,000 |
| Apr 4, 2022 | $6.08 | $6.21 | $5.98 | $6.07 | -0.16% | 510,100 |
| Mar 28, 2022 | $6.68 | $6.68 | $6.08 | $6.08 | -8.98% | 32,400 |
| Mar 21, 2022 | $6.44 | $6.86 | $6.44 | $6.68 | +3.73% | 1,334,500 |
| Mar 14, 2022 | $5.94 | $6.44 | $5.94 | $6.44 | +8.42% | 400,200 |
| Mar 7, 2022 | $6.33 | $6.33 | $5.80 | $5.94 | -6.16% | 96,600 |
| Feb 28, 2022 | $6.06 | $6.33 | $6.02 | $6.33 | +3.94% | 21,600 |
| Feb 22, 2022 | $6.49 | $6.50 | $6.09 | $6.09 | -6.16% | 23,500 |
| Feb 14, 2022 | $6.49 | $6.49 | $6.49 | $6.49 | 0.00% | 0 |
| Feb 7, 2022 | $6.28 | $6.49 | $6.28 | $6.49 | +3.34% | 1,400 |
| Jan 31, 2022 | $6.12 | $6.30 | $6.08 | $6.28 | +3.46% | 110,700 |
| Jan 24, 2022 | $6.08 | $6.16 | $5.90 | $6.07 | -0.16% | 4,500 |
| Jan 18, 2022 | $5.96 | $6.08 | $5.96 | $6.08 | -3.49% | 1,000 |
| Jan 10, 2022 | $5.59 | $6.40 | $5.59 | $6.30 | +12.70% | 1,500 |
| Jan 3, 2022 | $5.58 | $5.77 | $5.49 | $5.59 | +2.76% | 17,700 |
| Dec 27, 2021 | $5.34 | $5.44 | $5.29 | $5.44 | +1.87% | 7,100 |
| Dec 20, 2021 | $5.60 | $5.60 | $5.34 | $5.34 | -6.97% | 11,600 |
| Dec 13, 2021 | $5.37 | $5.74 | $5.37 | $5.74 | +0.35% | 6,700 |
| Dec 6, 2021 | $5.44 | $5.72 | $5.44 | $5.72 | +5.15% | 1,800 |
| Nov 29, 2021 | $5.33 | $5.44 | $5.33 | $5.44 | +2.06% | 127,800 |
| Nov 22, 2021 | $5.62 | $5.62 | $5.33 | $5.33 | -5.16% | 200 |
| Nov 15, 2021 | $5.62 | $5.62 | $5.62 | $5.62 | 0.00% | 4,700 |
| Nov 8, 2021 | $5.79 | $5.79 | $5.42 | $5.62 | -2.94% | 12,400 |
| Nov 1, 2021 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 127,500 |
| Oct 25, 2021 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 0 |
| Oct 18, 2021 | $5.79 | $5.79 | $5.79 | $5.79 | +1.58% | 36,000 |
| Oct 11, 2021 | $5.75 | $5.79 | $5.70 | $5.70 | -0.87% | 700 |
| Oct 4, 2021 | $5.90 | $5.90 | $5.75 | $5.75 | -2.54% | 100 |
| Sep 27, 2021 | $5.77 | $5.90 | $5.77 | $5.90 | +2.25% | 100 |
| Sep 20, 2021 | $5.77 | $5.77 | $5.77 | $5.77 | 0.00% | 0 |
| Sep 13, 2021 | $5.77 | $5.77 | $5.77 | $5.77 | -1.70% | 1,400 |
| Sep 7, 2021 | $5.61 | $5.87 | $5.61 | $5.87 | +4.63% | 28,400 |
| Aug 30, 2021 | $5.49 | $5.72 | $5.24 | $5.61 | +2.19% | 4,600 |
| Aug 23, 2021 | $5.49 | $5.49 | $5.49 | $5.49 | 0.00% | 0 |
| Aug 16, 2021 | $5.49 | $5.49 | $5.49 | $5.49 | +4.57% | 1,000 |
| Aug 9, 2021 | $5.41 | $5.41 | $5.25 | $5.25 | +1.16% | 50,200 |
| Aug 2, 2021 | $5.34 | $5.34 | $5.19 | $5.19 | -2.81% | 12,200 |
| Jul 26, 2021 | $5.29 | $5.34 | $5.29 | $5.34 | +0.95% | 5,000 |
| Jul 19, 2021 | $5.15 | $5.29 | $5.15 | $5.29 | -1.86% | 42,700 |
| Jul 12, 2021 | $5.32 | $5.39 | $5.32 | $5.39 | -3.75% | 10,800 |
| Jul 6, 2021 | $5.60 | $5.60 | $5.60 | $5.60 | +1.63% | 78,100 |
| Jun 28, 2021 | $5.51 | $5.51 | $5.51 | $5.51 | -0.36% | 300 |
| Jun 21, 2021 | $5.39 | $5.53 | $5.35 | $5.53 | +1.84% | 74,400 |
| Jun 14, 2021 | $5.69 | $5.69 | $5.39 | $5.43 | -4.57% | 1,800 |
| Jun 7, 2021 | $5.77 | $5.77 | $5.61 | $5.69 | -3.72% | 9,700 |
| Jun 1, 2021 | $5.91 | $5.91 | $5.91 | $5.91 | 0.00% | 77,900 |
| May 24, 2021 | $5.81 | $6.10 | $5.63 | $5.91 | +1.72% | 3,200 |
| May 17, 2021 | $5.60 | $5.81 | $5.60 | $5.81 | +3.75% | 2,300 |
| May 10, 2021 | $5.50 | $5.60 | $5.50 | $5.60 | +2.00% | 6,700 |
| May 3, 2021 | $5.49 | $5.49 | $5.49 | $5.49 | +2.62% | 2,000 |
| Apr 26, 2021 | $5.37 | $5.43 | $5.21 | $5.35 | 0.00% | 558,900 |
| Apr 19, 2021 | $5.47 | $5.47 | $5.26 | $5.35 | -2.19% | 186,800 |
| Apr 12, 2021 | $5.36 | $5.53 | $5.26 | $5.47 | -0.36% | 278,700 |
| Apr 5, 2021 | $5.49 | $5.49 | $5.49 | $5.49 | 0.00% | 18,200 |
| Mar 29, 2021 | $5.77 | $5.77 | $5.35 | $5.49 | -4.85% | 800 |
| Mar 22, 2021 | $6.05 | $6.05 | $5.42 | $5.77 | -4.63% | 31,400 |
| Mar 15, 2021 | $5.40 | $6.05 | $5.40 | $6.05 | +12.04% | 2,400 |
| Mar 8, 2021 | $5.28 | $5.46 | $5.28 | $5.40 | +2.27% | 30,200 |
| Mar 1, 2021 | $5.28 | $5.39 | $5.10 | $5.28 | +1.73% | 411,200 |
| Feb 22, 2021 | $5.47 | $5.47 | $5.19 | $5.19 | -0.95% | 3,900 |
| Feb 16, 2021 | $5.39 | $5.39 | $5.07 | $5.24 | +1.16% | 4,700 |
| Feb 8, 2021 | $4.82 | $5.18 | $4.80 | $5.18 | +7.47% | 22,500 |
| Feb 1, 2021 | $4.63 | $4.85 | $4.43 | $4.82 | +9.55% | 59,000 |
| Jan 25, 2021 | $4.49 | $4.75 | $4.40 | $4.40 | -7.56% | 413,000 |
| Jan 19, 2021 | $4.80 | $4.87 | $4.61 | $4.76 | -1.45% | 105,200 |
| Jan 11, 2021 | $4.76 | $4.96 | $4.60 | $4.83 | +2.99% | 32,100 |
| Jan 4, 2021 | $4.48 | $4.76 | $4.36 | $4.69 | +6.59% | 23,900 |
| Dec 28, 2020 | $4.31 | $4.53 | $4.28 | $4.40 | -0.23% | 19,900 |
| Dec 21, 2020 | $4.30 | $4.48 | $4.25 | $4.41 | +2.32% | 7,600 |
| Dec 14, 2020 | $4.39 | $4.39 | $4.18 | $4.31 | +0.23% | 14,400 |
| Dec 7, 2020 | $4.21 | $4.42 | $4.12 | $4.30 | 0.00% | 317,000 |
| Nov 30, 2020 | $4.50 | $4.50 | $4.21 | $4.30 | -4.44% | 118,900 |
| Nov 23, 2020 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 200 |
| Nov 16, 2020 | $4.40 | $4.72 | $4.31 | $4.50 | +6.64% | 8,400 |
| Nov 9, 2020 | $3.99 | $4.40 | $3.99 | $4.22 | +3.43% | 202,600 |
| Nov 2, 2020 | $4.04 | $4.21 | $3.92 | $4.08 | +4.88% | 33,000 |
| Oct 26, 2020 | $4.20 | $4.20 | $3.79 | $3.89 | -7.38% | 14,500 |
| Oct 19, 2020 | $3.88 | $4.20 | $3.88 | $4.20 | +8.25% | 18,500 |
| Oct 12, 2020 | $3.93 | $4.14 | $3.88 | $3.88 | -6.73% | 15,600 |
| Oct 5, 2020 | $3.99 | $4.20 | $3.99 | $4.16 | +4.26% | 297,600 |
| Sep 28, 2020 | $4.34 | $4.34 | $3.87 | $3.99 | -4.09% | 14,300 |
| Sep 21, 2020 | $4.25 | $4.25 | $4.02 | $4.16 | -2.12% | 3,900 |
| Sep 14, 2020 | $4.00 | $4.33 | $4.00 | $4.25 | +6.25% | 80,000 |
| Sep 8, 2020 | $4.20 | $4.23 | $3.99 | $4.00 | -1.72% | 6,900 |
| Aug 31, 2020 | $4.18 | $4.33 | $4.01 | $4.07 | +0.74% | 88,200 |
| Aug 24, 2020 | $3.94 | $4.26 | $3.94 | $4.04 | +2.54% | 13,500 |
| Aug 17, 2020 | $3.94 | $3.94 | $3.94 | $3.94 | 0.00% | 150,000 |
| Aug 10, 2020 | $3.88 | $3.94 | $3.88 | $3.94 | +1.55% | 43,000 |
| Aug 3, 2020 | $3.70 | $3.89 | $3.70 | $3.88 | +6.30% | 42,800 |
| Jul 27, 2020 | $4.09 | $4.09 | $3.62 | $3.65 | -4.45% | 41,600 |
| Jul 20, 2020 | $3.95 | $3.97 | $3.72 | $3.82 | -3.29% | 11,200 |
| Jul 13, 2020 | $3.90 | $3.95 | $3.84 | $3.95 | +1.28% | 2,300 |
| Jul 6, 2020 | $3.88 | $3.90 | $3.80 | $3.90 | -1.02% | 63,500 |
| Jun 29, 2020 | $3.94 | $3.94 | $3.94 | $3.94 | 0.00% | 29,400 |
| Jun 22, 2020 | $4.04 | $4.27 | $3.83 | $3.94 | -1.01% | 6,100 |
| Jun 15, 2020 | $4.14 | $4.41 | $3.85 | $3.98 | -1.97% | 51,800 |
| Jun 8, 2020 | $4.28 | $4.32 | $4.02 | $4.06 | -5.14% | 672,900 |
| Jun 1, 2020 | $4.26 | $4.32 | $4.07 | $4.28 | +4.14% | 984,900 |
| May 26, 2020 | $3.83 | $4.11 | $3.83 | $4.11 | +7.03% | 51,200 |
| May 18, 2020 | $4.00 | $4.04 | $3.84 | $3.84 | -4.00% | 31,700 |
| May 11, 2020 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 500 |
| May 4, 2020 | $3.80 | $4.00 | $3.80 | $4.00 | +5.26% | 18,000 |
| Apr 27, 2020 | $3.80 | $3.80 | $3.80 | $3.80 | -4.52% | 100 |
| Apr 20, 2020 | $3.77 | $4.06 | $3.73 | $3.98 | +4.46% | 117,500 |
| Apr 13, 2020 | $3.65 | $3.91 | $3.61 | $3.81 | +4.38% | 111,100 |
| Apr 6, 2020 | $3.87 | $3.87 | $3.65 | $3.65 | -5.68% | 1,090,300 |
| Mar 30, 2020 | $3.87 | $3.87 | $3.87 | $3.87 | -6.30% | 237,600 |
| Mar 23, 2020 | $4.71 | $4.71 | $3.91 | $4.13 | -12.31% | 25,300 |
| Mar 16, 2020 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 14,900 |
| Mar 9, 2020 | $4.71 | $4.72 | $4.71 | $4.71 | 0.00% | 24,800 |
| Mar 2, 2020 | $5.05 | $5.05 | $4.71 | $4.71 | -6.73% | 118,700 |
| Feb 24, 2020 | $5.10 | $5.10 | $4.87 | $5.05 | -0.98% | 110,500 |
| Feb 18, 2020 | $5.10 | $5.10 | $5.09 | $5.10 | 0.00% | 140,000 |
| Feb 10, 2020 | $5.40 | $5.40 | $5.10 | $5.10 | -5.56% | 10,000 |
| Feb 3, 2020 | $5.06 | $5.41 | $5.06 | $5.40 | +6.72% | 4,300 |
| Jan 27, 2020 | $5.37 | $5.37 | $5.06 | $5.06 | -5.77% | 18,700 |
| Jan 21, 2020 | $5.37 | $5.37 | $5.37 | $5.37 | 0.00% | 0 |
| Jan 13, 2020 | $5.37 | $5.37 | $5.37 | $5.37 | 0.00% | 1,400 |
| Jan 6, 2020 | $5.53 | $5.53 | $5.37 | $5.37 | -2.89% | 100 |
| Dec 30, 2019 | $5.39 | $5.53 | $5.39 | $5.53 | +2.60% | 300 |
| Dec 23, 2019 | $5.39 | $5.39 | $5.39 | $5.39 | 0.00% | 0 |
| Dec 16, 2019 | $5.33 | $5.43 | $5.33 | $5.39 | +1.13% | 500 |
| Dec 9, 2019 | $5.34 | $5.34 | $5.33 | $5.33 | -0.19% | 175,400 |
| Dec 2, 2019 | $5.34 | $5.34 | $5.34 | $5.34 | 0.00% | 0 |
| Nov 25, 2019 | $5.38 | $5.38 | $5.34 | $5.34 | -0.74% | 2,400,000 |
| Nov 18, 2019 | $5.38 | $5.38 | $5.38 | $5.38 | 0.00% | 0 |
| Nov 11, 2019 | $5.50 | $5.50 | $5.38 | $5.38 | -2.18% | 200 |
| Nov 4, 2019 | $5.27 | $5.50 | $5.27 | $5.50 | +4.36% | 1,500 |
| Oct 28, 2019 | $5.05 | $5.27 | $5.05 | $5.27 | +4.36% | 100,200 |
| Oct 21, 2019 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 0 |
| Oct 14, 2019 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 0 |
| Oct 7, 2019 | $5.12 | $5.12 | $5.05 | $5.05 | -1.37% | 200 |
| Sep 30, 2019 | $5.13 | $5.13 | $5.12 | $5.12 | -0.19% | 99,300 |
| Sep 23, 2019 | $5.17 | $5.17 | $5.13 | $5.13 | -0.77% | 200 |
| Sep 16, 2019 | $4.84 | $5.33 | $4.84 | $5.17 | +6.82% | 12,100 |
| Sep 9, 2019 | $4.84 | $4.84 | $4.84 | $4.84 | 0.00% | 146,100 |
| Sep 3, 2019 | $4.70 | $4.89 | $4.70 | $4.84 | +2.98% | 300,100 |
| Aug 26, 2019 | $4.76 | $4.76 | $4.70 | $4.70 | +0.43% | 111,700 |
| Aug 19, 2019 | $4.63 | $4.77 | $4.63 | $4.68 | +1.08% | 379,900 |
| Aug 12, 2019 | $4.78 | $4.79 | $4.63 | $4.63 | -4.14% | 801,400 |
| Aug 5, 2019 | $4.73 | $4.83 | $4.73 | $4.83 | +2.11% | 401,200 |
| Jul 29, 2019 | $4.90 | $4.90 | $4.73 | $4.73 | -3.47% | 406,300 |
| Jul 22, 2019 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Jul 15, 2019 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Jul 8, 2019 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 200 |
| Jul 1, 2019 | $4.90 | $4.90 | $4.88 | $4.90 | +1.87% | 14,800 |
| Jun 24, 2019 | $4.74 | $4.81 | $4.66 | $4.81 | +1.91% | 7,500 |
| Jun 17, 2019 | $4.72 | $4.72 | $4.72 | $4.72 | 0.00% | 0 |
| Jun 10, 2019 | $4.68 | $4.72 | $4.68 | $4.72 | +1.29% | 103,800 |
| Jun 3, 2019 | $4.61 | $4.68 | $4.57 | $4.66 | +1.08% | 47,500 |
| May 28, 2019 | $4.65 | $4.65 | $4.58 | $4.61 | -0.86% | 954,000 |
| May 20, 2019 | $4.59 | $4.67 | $4.59 | $4.65 | +1.31% | 1,434,300 |
| May 13, 2019 | $4.77 | $4.77 | $4.59 | $4.59 | -3.77% | 201,600 |
| May 6, 2019 | $4.89 | $4.91 | $4.75 | $4.77 | -2.45% | 387,500 |
| Apr 29, 2019 | $4.87 | $4.93 | $4.87 | $4.89 | -2.40% | 3,800 |
| Apr 22, 2019 | $5.06 | $5.06 | $5.01 | $5.01 | -0.99% | 400,000 |
| Apr 15, 2019 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 317,300 |
| Apr 8, 2019 | $5.12 | $5.12 | $5.06 | $5.06 | -1.17% | 2,200 |
| Apr 1, 2019 | $5.17 | $5.17 | $5.12 | $5.12 | -0.97% | 1,400 |
| Mar 25, 2019 | $5.17 | $5.17 | $5.17 | $5.17 | 0.00% | 0 |
| Mar 18, 2019 | $5.19 | $5.19 | $5.16 | $5.17 | -0.39% | 1,450,700 |
| Mar 11, 2019 | $5.10 | $5.19 | $5.10 | $5.19 | +1.76% | 1,334,200 |
| Mar 4, 2019 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 900 |
| Feb 25, 2019 | $5.15 | $5.15 | $5.10 | $5.10 | -0.97% | 146,100 |
| Feb 19, 2019 | $5.15 | $5.15 | $5.15 | $5.15 | 0.00% | 11,300 |
| Feb 11, 2019 | $5.15 | $5.15 | $5.15 | $5.15 | 0.00% | 0 |
| Feb 4, 2019 | $5.15 | $5.15 | $5.15 | $5.15 | -0.77% | 61,200 |
| Jan 28, 2019 | $5.19 | $5.19 | $5.19 | $5.19 | 0.00% | 299,300 |
| Jan 22, 2019 | $5.17 | $5.19 | $5.17 | $5.19 | +0.39% | 176,000 |
| Jan 14, 2019 | $5.27 | $5.33 | $5.17 | $5.17 | -1.71% | 936,400 |
| Jan 7, 2019 | $4.79 | $5.26 | $4.79 | $5.26 | +9.81% | 851,800 |
| Dec 31, 2018 | $4.79 | $4.79 | $4.79 | $4.79 | -1.44% | 1,500 |
| Dec 24, 2018 | $4.76 | $4.86 | $4.76 | $4.86 | +2.10% | 1,100 |
| Dec 17, 2018 | $5.35 | $5.35 | $4.76 | $4.76 | -11.03% | 215,800 |
| Dec 10, 2018 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 350,000 |
| Dec 3, 2018 | $5.52 | $5.52 | $5.35 | $5.35 | -4.29% | 719,300 |
| Nov 26, 2018 | $5.59 | $5.59 | $5.59 | $5.59 | +1.64% | 400 |
| Nov 19, 2018 | $5.70 | $5.70 | $5.50 | $5.50 | -3.51% | 4,900 |
| Nov 12, 2018 | $6.00 | $6.00 | $5.70 | $5.70 | -5.00% | 148,000 |
| Nov 5, 2018 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 79,000 |
| Oct 29, 2018 | $6.10 | $6.10 | $5.85 | $6.00 | -1.64% | 168,600 |
| Oct 22, 2018 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 125,000 |
| Oct 15, 2018 | $6.38 | $6.38 | $6.10 | $6.10 | -4.39% | 217,000 |
| Oct 8, 2018 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Oct 1, 2018 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 10,700 |
| Sep 24, 2018 | $6.30 | $6.38 | $6.30 | $6.38 | +1.27% | 600 |
| Sep 17, 2018 | $6.08 | $6.30 | $6.08 | $6.30 | +3.62% | 450,200 |
| Sep 10, 2018 | $6.08 | $6.08 | $6.08 | $6.08 | 0.00% | 0 |
| Sep 4, 2018 | $6.08 | $6.08 | $6.08 | $6.08 | 0.00% | 0 |
| Aug 27, 2018 | $6.07 | $6.08 | $6.07 | $6.08 | +0.16% | 300 |
| Aug 20, 2018 | $5.90 | $6.07 | $5.90 | $6.07 | +2.88% | 2,800 |
| Aug 13, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 421,300 |
| Aug 6, 2018 | $6.20 | $6.20 | $5.90 | $5.90 | -4.84% | 3,000 |
| Jul 30, 2018 | $6.09 | $6.27 | $6.09 | $6.20 | +1.81% | 405,900 |
| Jul 23, 2018 | $6.09 | $6.09 | $6.09 | $6.09 | +4.10% | 200 |
| Jul 16, 2018 | $5.61 | $5.95 | $5.61 | $5.85 | +4.28% | 5,700 |
| Jul 9, 2018 | $5.73 | $5.82 | $5.61 | $5.61 | -0.53% | 202,600 |
| Jul 2, 2018 | $5.67 | $5.67 | $5.51 | $5.64 | -0.88% | 202,400 |
| Jun 25, 2018 | $6.19 | $6.19 | $5.67 | $5.69 | -8.08% | 410,800 |
| Jun 18, 2018 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 50,000 |
| Jun 11, 2018 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 88,000 |
| Jun 4, 2018 | $6.14 | $6.19 | $6.14 | $6.19 | +0.81% | 225,000 |
| May 29, 2018 | $6.39 | $6.39 | $6.14 | $6.14 | -3.91% | 1,396,200 |
| May 21, 2018 | $6.39 | $6.39 | $6.39 | $6.39 | -2.74% | 315,600 |
| May 14, 2018 | $6.50 | $6.57 | $6.50 | $6.57 | -4.51% | 225,200 |
| May 7, 2018 | $6.88 | $6.88 | $6.88 | $6.88 | 0.00% | 3,800 |
| Apr 30, 2018 | $6.88 | $6.88 | $6.88 | $6.88 | 0.00% | 500,000 |
| Apr 23, 2018 | $6.74 | $6.88 | $6.74 | $6.88 | +5.68% | 161,900 |
| Apr 16, 2018 | $6.65 | $6.65 | $6.49 | $6.51 | -2.11% | 1,170,500 |
| Apr 9, 2018 | $6.65 | $6.65 | $6.65 | $6.65 | 0.00% | 0 |
| Apr 2, 2018 | $6.65 | $6.65 | $6.65 | $6.65 | 0.00% | 0 |
| Mar 26, 2018 | $6.53 | $6.65 | $6.53 | $6.65 | +0.76% | 1,400 |
| Mar 19, 2018 | $7.02 | $7.02 | $6.60 | $6.60 | -5.98% | 800 |
| Mar 12, 2018 | $6.98 | $7.02 | $6.98 | $7.02 | +1.01% | 13,200 |
| Mar 5, 2018 | $6.95 | $6.95 | $6.95 | $6.95 | +1.02% | 109,500 |
| Feb 26, 2018 | $7.12 | $7.16 | $6.85 | $6.88 | -5.75% | 151,800 |
| Feb 20, 2018 | $7.25 | $7.30 | $7.22 | $7.30 | +0.69% | 376,700 |
| Feb 12, 2018 | $7.24 | $7.25 | $7.15 | $7.25 | +2.11% | 306,900 |
| Feb 5, 2018 | $7.89 | $7.89 | $7.10 | $7.10 | -10.01% | 1,234,900 |
| Jan 29, 2018 | $7.83 | $7.89 | $7.79 | $7.89 | +0.77% | 101,200 |
| Jan 22, 2018 | $7.88 | $7.93 | $7.83 | $7.83 | -0.63% | 978,200 |
| Jan 16, 2018 | $8.12 | $8.14 | $7.88 | $7.88 | -0.25% | 725,500 |
| Jan 8, 2018 | $7.70 | $7.90 | $7.65 | $7.90 | +4.50% | 621,100 |
| Jan 2, 2018 | $7.26 | $7.56 | $7.26 | $7.56 | +4.13% | 221,000 |
| Dec 26, 2017 | $7.26 | $7.26 | $7.26 | $7.26 | 0.00% | 0 |
| Dec 18, 2017 | $7.41 | $7.47 | $7.26 | $7.26 | -0.27% | 485,200 |
| Dec 11, 2017 | $7.11 | $7.28 | $7.11 | $7.28 | +2.39% | 242,800 |
| Dec 4, 2017 | $7.08 | $7.11 | $7.08 | $7.11 | +0.42% | 50,000 |
| Nov 27, 2017 | $6.85 | $7.08 | $6.79 | $7.08 | +3.66% | 1,961,500 |
| Nov 20, 2017 | $6.38 | $6.90 | $6.38 | $6.83 | +7.05% | 614,000 |
| Nov 13, 2017 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 86,500 |
| Nov 6, 2017 | $6.89 | $6.89 | $6.38 | $6.38 | -7.40% | 1,667,000 |
| Oct 30, 2017 | $6.88 | $6.89 | $6.88 | $6.89 | +5.35% | 200,000 |
| Oct 23, 2017 | $6.54 | $6.54 | $6.54 | $6.54 | 0.00% | 0 |
| Oct 16, 2017 | $6.41 | $6.54 | $6.41 | $6.54 | +2.03% | 309,200 |
| Oct 9, 2017 | $6.52 | $6.52 | $6.41 | $6.41 | -1.69% | 48,100 |
| Oct 2, 2017 | $6.44 | $6.52 | $6.44 | $6.52 | +0.93% | 3,094,000 |
| Sep 25, 2017 | $6.44 | $6.58 | $6.44 | $6.46 | +0.31% | 20,100 |
| Sep 18, 2017 | $6.22 | $6.44 | $6.22 | $6.44 | +3.54% | 601,700 |
| Sep 11, 2017 | $5.95 | $6.22 | $5.95 | $6.22 | +4.54% | 242,600 |
| Sep 5, 2017 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 0 |
| Aug 28, 2017 | $5.95 | $5.95 | $5.95 | $5.95 | -0.34% | 1,900 |
| Aug 21, 2017 | $6.13 | $6.13 | $5.97 | $5.97 | -5.39% | 644,400 |
| Aug 14, 2017 | $6.21 | $6.31 | $6.21 | $6.31 | +1.61% | 1,007,100 |
| Aug 7, 2017 | $6.25 | $6.25 | $6.16 | $6.21 | -0.64% | 831,300 |
| Jul 31, 2017 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 111,800 |
| Jul 24, 2017 | $6.36 | $6.40 | $6.25 | $6.25 | -1.73% | 459,700 |
| Jul 17, 2017 | $6.49 | $6.49 | $6.36 | $6.36 | -2.00% | 511,500 |
| Jul 10, 2017 | $6.58 | $6.58 | $6.47 | $6.49 | -4.84% | 329,700 |
| Jul 3, 2017 | $6.79 | $6.82 | $6.79 | $6.82 | +2.87% | 315,200 |
| Jun 26, 2017 | $6.55 | $6.63 | $6.53 | $6.63 | +0.45% | 527,000 |
| Jun 19, 2017 | $6.60 | $6.61 | $6.60 | $6.60 | 0.00% | 305,600 |
| Jun 12, 2017 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 161,900 |
| Jun 5, 2017 | $6.31 | $6.60 | $6.31 | $6.60 | +4.60% | 193,900 |
| May 30, 2017 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 83,000 |
| May 22, 2017 | $6.31 | $6.31 | $6.31 | $6.31 | +1.94% | 400 |
| May 15, 2017 | $6.43 | $6.43 | $6.19 | $6.19 | -3.73% | 388,100 |
| May 8, 2017 | $6.43 | $6.43 | $6.43 | $6.43 | 0.00% | 0 |
| May 1, 2017 | $6.43 | $6.43 | $6.43 | $6.43 | -0.31% | 200 |
| Apr 24, 2017 | $6.37 | $6.45 | $6.32 | $6.45 | +2.71% | 688,500 |
| Apr 17, 2017 | $5.98 | $6.28 | $5.98 | $6.28 | +5.02% | 1,639,200 |
| Apr 10, 2017 | $6.23 | $6.23 | $5.98 | $5.98 | -4.01% | 270,000 |
| Apr 3, 2017 | $6.36 | $6.36 | $6.23 | $6.23 | -2.04% | 488,000 |
| Mar 27, 2017 | $6.39 | $6.40 | $6.36 | $6.36 | -3.78% | 180,400 |
| Mar 20, 2017 | $6.61 | $6.61 | $6.61 | $6.61 | 0.00% | 0 |
| Mar 13, 2017 | $6.61 | $6.61 | $6.61 | $6.61 | 0.00% | 12,000 |
| Mar 6, 2017 | $6.69 | $6.69 | $6.61 | $6.61 | -1.20% | 250,000 |
| Feb 27, 2017 | $6.88 | $6.88 | $6.69 | $6.69 | -2.76% | 500 |
| Feb 21, 2017 | $6.88 | $6.88 | $6.88 | $6.88 | +2.08% | 154,000 |
| Feb 13, 2017 | $6.74 | $6.74 | $6.74 | $6.74 | 0.00% | 120,000 |
| Feb 6, 2017 | $6.67 | $6.74 | $6.54 | $6.74 | -2.60% | 420,200 |
| Jan 30, 2017 | $6.50 | $6.92 | $6.46 | $6.92 | +6.46% | 4,856,300 |
| Jan 23, 2017 | $6.15 | $6.50 | $6.15 | $6.50 | +5.69% | 101,500 |
| Jan 17, 2017 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jan 9, 2017 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jan 3, 2017 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 500,000 |
| Dec 27, 2016 | $6.20 | $6.20 | $6.15 | $6.15 | -3.45% | 1,100 |
| Dec 19, 2016 | $6.43 | $6.43 | $6.37 | $6.37 | -0.93% | 1,391,200 |
| Dec 12, 2016 | $6.43 | $6.43 | $6.43 | $6.43 | +2.06% | 151,000 |
| Dec 5, 2016 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 113,000 |
| Nov 28, 2016 | $5.97 | $6.35 | $5.97 | $6.30 | +7.88% | 836,200 |
| Nov 21, 2016 | $6.07 | $6.07 | $5.84 | $5.84 | -3.79% | 211,000 |
| Nov 14, 2016 | $5.70 | $6.07 | $5.70 | $6.07 | +5.75% | 141,600 |
| Nov 7, 2016 | $5.06 | $5.74 | $5.06 | $5.74 | – | 708,200 |
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% |