Other US listings · MBUMF · stock
Mabuchi Motor Co., Ltd./ADR (MBUMF) stock price history
Every Other US listings trading session of Mabuchi Motor Co., Ltd./ADR from Aug 13, 2014 to Jul 17, 2026: 1,246 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MBUMF adjusted close, 2014 to 2026
- $140.52
- All time high, 2023
- $34.87
- 52 week high, $9.45 low
- 1,246
- Daily sessions since 2014
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MBUMF key facts
- Mabuchi Motor Co., Ltd./ADR (MBUMF) closed at $9.45 on Jul 17, 2026 on Other US listings.
- MBUMF's all time high close is $140.52, set on Jun 29, 2023; its all time low close is $0.0000 on Dec 11, 2014.
- MBUMF's 52 week range is $9.45 to $34.87.
- MBUMF returned -68.0% over the year to Jul 17, 2026 and -68.6% over five years.
- Over ten years MBUMF returned +14,271%, +64.3% a year compounded.
- MBUMF's deepest drawdown was -93.3% from Dec 27, 2023 to Jul 6, 2026.
- DataCedar holds 1,246 daily sessions of MBUMF history from Aug 13, 2014, adjusted for splits and dividends, served by the API under a key.
MBUMF price chart, 2014 to 2026
MBUMF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -72.9% |
| 3 months | -72.9% |
| 6 months | -72.9% |
| Year to date | -72.9% |
| 1 year | -68.0% |
| 3 years | -93.3% |
| 5 years | -68.6% |
| 10 years | +14,271% |
| Since Aug 13, 2014 | +43,022,774% |
| Compound annual growth, 11.9 years | +196.7% |
MBUMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $140.52 on Jun 29, 2023
- All time low close
- $0.0000 on Dec 11, 2014
- 52 week high
- $34.87 on Oct 31, 2025
- 52 week low
- $9.45 on Jul 6, 2026
- Deepest drawdown
- -93.3% from Dec 27, 2023 to Jul 6, 2026, not yet recovered
- Best single session
- +63,589% on Dec 28, 2015
- Worst single session
- -67.4% on Jun 27, 2025
- Volatility, 1 year annualised
- 161.2%
- Sessions closing higher, 1 year
- 0%
- Growth of 1 since 2014
- 430,229×
- Best calendar year
- 2015, +63,589%
- Worst calendar year
- 2025, -62%
MBUMF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 13, 2014; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.76 | $11.76 | $9.45 | $9.45 | -72.9% | 100 | 14 |
| 2025 | $29.56 | $34.87 | $29.56 | $34.87 | -61.6% | 5.5K | 127 |
| 2024 | $124.81 | $124.81 | $90.71 | $90.71 | -35.4% | 1.4K | 127 |
| 2023 | $140.52 | $140.52 | $140.52 | $140.52 | +76.3% | 0 | 126 |
| 2022 | $79.70 | $79.70 | $79.70 | $79.70 | +166.7% | 0 | 127 |
| 2021 | $30.11 | $30.11 | $29.88 | $29.88 | +261.4% | 3.2K | 127 |
| 2020 | $15.24 | $15.24 | $8.27 | $8.27 | -45.8% | 1.9K | 123 |
| 2019 | $0.7406 | $15.24 | $0.7406 | $15.24 | +1,958% | 0 | 124 |
| 2018 | $0.7406 | $0.7406 | $0.7406 | $0.7406 | +1,026% | 0 | 4 |
| 2016 | $0.0134 | $0.0658 | $0.0134 | $0.0658 | +389.4% | 0 | 249 |
| 2015 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | +63,589% | 0 | 4 |
| 2014 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | n/a | 11K | 94 |
MBUMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $9.45 | -19.6% |
| June 2026 | $11.76 | -66.3% |
| December 2025 | $34.87 | 0.0% |
| November 2025 | $34.87 | 0.0% |
| October 2025 | $34.87 | +17.9% |
| September 2025 | $29.56 | 0.0% |
| August 2025 | $29.56 | 0.0% |
| July 2025 | $29.56 | 0.0% |
| June 2025 | $29.56 | -67.4% |
| December 2024 | $90.71 | 0.0% |
| November 2024 | $90.71 | 0.0% |
| October 2024 | $90.71 | -27.3% |
About the MBUMF data
Daily bars. 1,246 sessions from Aug 13, 2014 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MBUMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MBUMF share price history
