Marubeni Corporation (MARUF)
OTCMKTS · Delayed Price · Currency is USD
25.12
-1.35 (-5.09%)
Oct 9, 2025, 3:18 PM EDT
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.83 | 26.53 | 25.12 | 26.06 | 26.06 | -1.54% | 2,761 |
| Oct 8, 2025 | 27.00 | 27.71 | 25.67 | 26.47 | 26.47 | 1.49% | 54,737 |
| Oct 7, 2025 | 28.00 | 28.00 | 25.50 | 26.08 | 26.08 | -1.59% | 7,161 |
| Oct 6, 2025 | 28.43 | 28.43 | 25.84 | 26.50 | 26.50 | 7.93% | 3,846 |
| Oct 3, 2025 | 25.08 | 25.76 | 24.55 | 24.55 | 24.55 | 2.30% | 2,331 |
| Oct 2, 2025 | 23.59 | 25.00 | 23.59 | 24.00 | 24.00 | -2.04% | 2,462 |
| Oct 1, 2025 | 25.00 | 25.00 | 24.20 | 24.50 | 24.50 | -1.13% | 3,630 |
| Sep 30, 2025 | 24.50 | 24.99 | 24.50 | 24.78 | 24.78 | 0.89% | 18,272 |
| Sep 29, 2025 | 24.78 | 24.99 | 24.56 | 24.56 | 24.56 | -1.66% | 1,799 |
| Sep 26, 2025 | 22.74 | 24.98 | 22.74 | 24.98 | 24.98 | 1.33% | 3,528 |
| Sep 25, 2025 | 24.91 | 24.91 | 24.65 | 24.65 | 24.65 | 0.35% | 2,158 |
| Sep 24, 2025 | 24.77 | 24.90 | 24.56 | 24.56 | 24.56 | -0.86% | 3,303 |
| Sep 23, 2025 | 24.80 | 24.88 | 24.55 | 24.78 | 24.78 | 0.72% | 14,919 |
| Sep 22, 2025 | 25.00 | 25.00 | 24.52 | 24.60 | 24.60 | -0.87% | 2,366 |
| Sep 19, 2025 | 24.00 | 25.09 | 24.00 | 24.82 | 24.82 | 3.38% | 4,739 |
| Sep 18, 2025 | 24.35 | 24.51 | 24.01 | 24.01 | 24.01 | -1.21% | 5,479 |
| Sep 17, 2025 | 24.48 | 24.50 | 24.00 | 24.30 | 24.30 | 1.02% | 42,798 |
| Sep 16, 2025 | 24.50 | 24.56 | 24.01 | 24.05 | 24.05 | -1.35% | 2,867 |
| Sep 15, 2025 | 24.36 | 24.38 | 23.73 | 24.38 | 24.38 | 2.70% | 4,754 |
| 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 |