Marubeni Corporation (MARUF)
OTCMKTS · Delayed Price · Currency is USD
23.74
-0.30 (-1.24%)
Sep 12, 2025, 3:58 PM EDT
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.88 | 24.88 | 23.72 | 23.74 | 23.74 | -1.24% | 2,603 |
| Sep 11, 2025 | 23.69 | 24.46 | 23.69 | 24.04 | 24.04 | -1.64% | 1,637 |
| Sep 10, 2025 | 24.00 | 24.44 | 24.00 | 24.44 | 24.44 | 0.99% | 2,311 |
| Sep 9, 2025 | 23.90 | 24.30 | 23.80 | 24.20 | 24.20 | -1.63% | 3,812 |
| Sep 8, 2025 | 24.25 | 24.60 | 24.04 | 24.60 | 24.60 | 2.65% | 4,711 |
| Sep 5, 2025 | 23.86 | 24.28 | 22.97 | 23.97 | 23.97 | 3.19% | 2,824 |
| Sep 4, 2025 | 23.74 | 23.74 | 23.05 | 23.22 | 23.22 | 0.87% | 1,323 |
| Sep 3, 2025 | 24.15 | 24.15 | 22.33 | 23.02 | 23.02 | 0.54% | 5,747 |
| Sep 2, 2025 | 25.16 | 25.16 | 22.67 | 22.90 | 22.90 | -1.29% | 7,959 |
| Aug 29, 2025 | 24.49 | 25.20 | 22.36 | 23.20 | 23.20 | 0.27% | 2,417 |
| Aug 28, 2025 | 22.72 | 23.14 | 21.75 | 23.14 | 23.14 | 1.93% | 2,409 |
| Aug 27, 2025 | 21.92 | 22.70 | 21.92 | 22.70 | 22.70 | -0.04% | 3,293 |
| Aug 26, 2025 | 22.66 | 22.80 | 21.48 | 22.71 | 22.71 | 5.74% | 3,645 |
| Aug 25, 2025 | 22.54 | 22.54 | 21.48 | 21.48 | 21.48 | -5.53% | 1,066 |
| Aug 22, 2025 | 21.01 | 22.74 | 21.01 | 22.73 | 22.73 | 0.06% | 3,188 |
| Aug 21, 2025 | 22.43 | 22.72 | 22.07 | 22.72 | 22.72 | 6.27% | 3,707 |
| Aug 20, 2025 | 21.50 | 21.50 | 21.38 | 21.38 | 21.38 | - | 881 |
| Aug 19, 2025 | 21.95 | 21.95 | 21.38 | 21.38 | 21.38 | -5.06% | 5,058 |
| Aug 18, 2025 | 22.52 | 22.52 | 21.95 | 22.52 | 22.52 | 0.11% | 1,955 |
| Aug 15, 2025 | 21.80 | 22.50 | 21.28 | 22.50 | 22.50 | 5.87% | 83,257 |
| Aug 14, 2025 | 22.32 | 22.32 | 20.00 | 21.25 | 21.25 | -4.80% | 9,598 |
| Aug 13, 2025 | 20.15 | 22.65 | 20.15 | 22.32 | 22.32 | -1.29% | 3,030 |
| Aug 12, 2025 | 22.59 | 22.62 | 20.12 | 22.61 | 22.61 | 1.30% | 9,306 |
| Aug 11, 2025 | 22.45 | 22.45 | 20.58 | 22.32 | 22.32 | -0.58% | 3,798 |
| Aug 8, 2025 | 22.00 | 22.45 | 20.49 | 22.45 | 22.45 | 4.42% | 3,174 |
| Aug 7, 2025 | 21.60 | 21.60 | 21.00 | 21.50 | 21.50 | 0.51% | 3,527 |
| Aug 6, 2025 | 21.25 | 21.39 | 20.34 | 21.39 | 21.39 | 2.84% | 3,900 |
| Aug 5, 2025 | 20.38 | 20.80 | 20.38 | 20.80 | 20.80 | 3.28% | 1,118 |
| Aug 4, 2025 | 20.62 | 20.70 | 20.14 | 20.14 | 20.14 | -1.66% | 1,009 |
| Aug 1, 2025 | 21.00 | 21.00 | 20.13 | 20.48 | 20.48 | -2.48% | 4,903 |
| Jul 31, 2025 | 20.63 | 21.00 | 20.63 | 21.00 | 21.00 | 1.94% | 1,045 |
| Jul 30, 2025 | 20.59 | 20.62 | 20.34 | 20.60 | 20.60 | -0.12% | 2,176 |
| Jul 29, 2025 | 20.08 | 21.00 | 20.08 | 20.63 | 20.63 | -0.55% | 7,938 |
| Jul 28, 2025 | 20.50 | 20.82 | 20.08 | 20.74 | 20.74 | 0.51% | 3,575 |
| Jul 25, 2025 | 21.00 | 21.72 | 20.63 | 20.63 | 20.63 | -4.69% | 4,074 |
| Jul 24, 2025 | 21.80 | 21.80 | 21.09 | 21.65 | 21.65 | 8.25% | 30,759 |
| Jul 23, 2025 | 20.50 | 21.70 | 20.00 | 20.00 | 20.00 | -1.48% | 2,699 |
| Jul 22, 2025 | 21.77 | 21.77 | 20.00 | 20.30 | 20.30 | 2.22% | 1,242 |
| Jul 21, 2025 | 20.24 | 20.24 | 19.86 | 19.86 | 19.86 | -0.70% | 1,831 |
| Jul 18, 2025 | 19.66 | 20.00 | 19.66 | 20.00 | 20.00 | 2.69% | 1,101 |
| Jul 17, 2025 | 20.92 | 20.92 | 19.48 | 19.48 | 19.48 | -2.62% | 1,179 |
| Jul 16, 2025 | 19.86 | 20.24 | 19.48 | 20.00 | 20.00 | 1.85% | 2,305 |
| Jul 15, 2025 | 20.00 | 20.00 | 19.48 | 19.64 | 19.64 | -3.75% | 10,797 |
| Jul 14, 2025 | 20.40 | 20.40 | 20.24 | 20.40 | 20.40 | -0.17% | 3,559 |
| Jul 11, 2025 | 20.50 | 20.50 | 20.17 | 20.43 | 20.43 | -0.32% | 3,489 |
| Jul 10, 2025 | 20.49 | 20.50 | 20.10 | 20.50 | 20.50 | 2.50% | 2,352 |
| Jul 9, 2025 | 20.46 | 20.50 | 19.45 | 20.00 | 20.00 | 4.44% | 4,982 |
| Jul 8, 2025 | 20.50 | 20.50 | 19.15 | 19.15 | 19.15 | -5.62% | 1,868 |
| Jul 7, 2025 | 20.08 | 20.60 | 19.40 | 20.29 | 20.29 | -1.50% | 3,863 |
| Jul 3, 2025 | 20.68 | 20.90 | 20.60 | 20.60 | 20.60 | -0.96% | 2,105 |