Marubeni Corporation (MARUF)
OTCMKTS
· Delayed Price · Currency is USD
16.08
-0.69 (-4.11%)
Mar 31, 2025, 10:10 AM EST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.00 | 17.50 | 16.09 | 16.77 | 16.77 | -1.29% | 6,134 |
| Mar 27, 2025 | 17.55 | 17.55 | 16.99 | 16.99 | 16.99 | 0.53% | 20,890 |
| Mar 26, 2025 | 17.00 | 17.15 | 16.90 | 16.90 | 16.90 | -1.74% | 4,370 |
| Mar 25, 2025 | 17.05 | 17.30 | 16.80 | 17.20 | 17.20 | 0.88% | 127,890 |
| Mar 24, 2025 | 17.00 | 17.12 | 16.93 | 17.05 | 17.05 | -0.70% | 3,638 |
| Mar 21, 2025 | 17.63 | 17.63 | 17.08 | 17.17 | 17.17 | -0.46% | 24,526 |
| Mar 20, 2025 | 17.37 | 17.50 | 17.05 | 17.25 | 17.25 | -0.69% | 5,783 |
| Mar 19, 2025 | 17.73 | 17.73 | 17.30 | 17.37 | 17.37 | 1.58% | 7,778 |
| Mar 18, 2025 | 17.20 | 17.38 | 16.84 | 17.10 | 17.10 | -0.57% | 17,585 |
| Mar 17, 2025 | 16.50 | 17.35 | 16.50 | 17.20 | 17.20 | 7.76% | 6,660 |
| Mar 14, 2025 | 16.50 | 16.50 | 15.96 | 15.96 | 15.96 | 1.48% | 1,619 |
| Mar 13, 2025 | 15.78 | 15.78 | 15.73 | 15.73 | 15.73 | 1.47% | 11,799 |
| Mar 12, 2025 | 15.25 | 15.88 | 15.25 | 15.50 | 15.50 | -2.39% | 5,436 |
| Mar 11, 2025 | 16.35 | 16.35 | 15.88 | 15.88 | 15.88 | -0.86% | 3,425 |
| Mar 10, 2025 | 16.50 | 16.50 | 15.88 | 16.02 | 16.02 | 0.55% | 5,213 |
| Mar 7, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - | 4,463 |
| Mar 6, 2025 | 15.84 | 16.27 | 15.84 | 15.93 | 15.93 | -0.75% | 778 |
| Mar 5, 2025 | 16.03 | 17.54 | 16.03 | 16.05 | 16.05 | 3.08% | 4,004 |
| Mar 4, 2025 | 15.90 | 16.00 | 15.50 | 15.57 | 15.57 | -7.73% | 24,724 |
| Mar 3, 2025 | 17.08 | 17.26 | 16.00 | 16.88 | 16.88 | -1.22% | 4,124 |
| Feb 28, 2025 | 17.25 | 17.61 | 15.68 | 17.08 | 17.08 | -3.76% | 14,236 |
| Feb 27, 2025 | 16.05 | 17.75 | 15.81 | 17.75 | 17.75 | 5.84% | 11,523 |
| Feb 26, 2025 | 16.26 | 17.50 | 16.05 | 16.77 | 16.77 | 3.14% | 1,607,827 |
| Feb 25, 2025 | 16.00 | 16.75 | 16.00 | 16.26 | 16.26 | 4.63% | 21,673 |
| Feb 24, 2025 | 15.41 | 15.70 | 15.17 | 15.54 | 15.54 | 2.24% | 44,718 |
| Feb 21, 2025 | 14.74 | 15.70 | 14.74 | 15.20 | 15.20 | 1.50% | 7,564 |
| Feb 20, 2025 | 14.74 | 15.46 | 14.69 | 14.98 | 14.98 | 1.59% | 3,677 |
| Feb 19, 2025 | 14.74 | 15.70 | 14.74 | 14.74 | 14.74 | - | 4,108 |
| Feb 18, 2025 | 14.74 | 15.64 | 14.74 | 14.74 | 14.74 | - | 17,529 |
| Feb 14, 2025 | 15.46 | 15.64 | 14.74 | 14.74 | 14.74 | -4.66% | 12,612 |
| Feb 13, 2025 | 15.46 | 15.46 | 14.54 | 15.46 | 15.46 | 4.88% | 9,528 |
| Feb 12, 2025 | 15.16 | 15.46 | 14.52 | 14.74 | 14.74 | -3.46% | 6,410 |
| Feb 11, 2025 | 15.59 | 15.59 | 15.27 | 15.27 | 15.27 | - | 2,893 |
| Feb 10, 2025 | 15.59 | 15.59 | 15.27 | 15.27 | 15.27 | - | 5,938 |
| Feb 7, 2025 | 15.83 | 15.83 | 15.27 | 15.27 | 15.27 | -3.56% | 5,625 |
| Feb 6, 2025 | 15.70 | 15.83 | 15.33 | 15.83 | 15.83 | 4.43% | 3,438 |
| Feb 5, 2025 | 15.00 | 15.18 | 14.43 | 15.16 | 15.16 | 2.05% | 11,373 |
| Feb 4, 2025 | 14.70 | 14.86 | 14.42 | 14.86 | 14.86 | 1.82% | 7,166 |
| Feb 3, 2025 | 14.59 | 15.16 | 14.50 | 14.59 | 14.59 | -4.16% | 12,831 |
| Jan 31, 2025 | 14.59 | 15.32 | 14.59 | 15.22 | 15.22 | 2.31% | 19,102 |
| Jan 30, 2025 | 15.00 | 15.33 | 14.59 | 14.88 | 14.88 | 2.48% | 9,225 |
| Jan 29, 2025 | 14.52 | 14.88 | 14.42 | 14.52 | 14.52 | - | 5,513 |
| Jan 28, 2025 | 14.88 | 14.88 | 14.52 | 14.52 | 14.52 | - | 4,708 |
| Jan 27, 2025 | 13.86 | 15.08 | 13.86 | 14.52 | 14.52 | - | 19,603 |
| Jan 24, 2025 | 14.58 | 15.12 | 14.52 | 14.52 | 14.52 | 0.19% | 51,065 |
| Jan 23, 2025 | 15.12 | 15.12 | 14.40 | 14.49 | 14.49 | -1.54% | 17,675 |
| Jan 22, 2025 | 15.08 | 15.08 | 14.43 | 14.72 | 14.72 | 1.66% | 6,158 |
| Jan 21, 2025 | 14.72 | 14.75 | 14.48 | 14.48 | 14.48 | 0.56% | 80,964 |
| Jan 17, 2025 | 13.82 | 14.63 | 13.82 | 14.40 | 14.40 | -0.44% | 16,437 |
| Jan 16, 2025 | 14.91 | 14.91 | 13.82 | 14.46 | 14.46 | -2.06% | 12,637 |