Marubeni Corporation (MARUF)
OTCMKTS · Delayed Price · Currency is USD
20.58
-2.03 (-8.98%)
Aug 13, 2025, 2:21 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 3.48% | 3,301 |
| Jul 1, 2025 | 20.60 | 20.80 | 20.00 | 20.10 | 20.10 | 3.45% | 949 |
| Jun 30, 2025 | 20.00 | 20.38 | 19.20 | 19.43 | 19.43 | -1.62% | 5,994 |
| Jun 27, 2025 | 19.97 | 20.75 | 19.61 | 19.75 | 19.75 | -4.52% | 10,011 |
| Jun 26, 2025 | 20.68 | 20.68 | 19.72 | 20.68 | 20.68 | 3.42% | 1,510 |
| Jun 25, 2025 | 20.60 | 20.68 | 19.41 | 20.00 | 20.00 | - | 3,844 |
| Jun 24, 2025 | 19.65 | 20.41 | 19.65 | 20.00 | 20.00 | 0.20% | 4,034 |
| Jun 23, 2025 | 20.41 | 20.41 | 19.57 | 19.96 | 19.96 | -0.20% | 19,701 |
| Jun 20, 2025 | 20.50 | 20.50 | 19.65 | 20.00 | 20.00 | -3.38% | 3,035 |
| Jun 18, 2025 | 21.01 | 21.01 | 20.04 | 20.70 | 20.70 | 1.41% | 7,293 |
| Jun 17, 2025 | 20.06 | 20.41 | 19.96 | 20.41 | 20.41 | -0.55% | 124,777 |
| Jun 16, 2025 | 20.25 | 20.59 | 20.25 | 20.52 | 20.52 | -0.09% | 1,519,216 |
| Jun 13, 2025 | 20.25 | 20.54 | 20.15 | 20.54 | 20.54 | 1.89% | 243,243 |
| Jun 12, 2025 | 20.09 | 20.16 | 19.90 | 20.16 | 20.16 | 0.45% | 2,201 |
| Jun 11, 2025 | 19.88 | 20.14 | 19.88 | 20.07 | 20.07 | 1.21% | 1,728 |
| Jun 10, 2025 | 19.75 | 19.83 | 19.75 | 19.83 | 19.83 | -0.90% | 15,444 |
| Jun 9, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.62% | 1,080 |
| Jun 6, 2025 | 19.90 | 20.40 | 19.50 | 19.50 | 19.50 | -1.84% | 673 |
| Jun 5, 2025 | 19.00 | 20.06 | 19.00 | 19.87 | 19.87 | -1.21% | 41,901 |
| Jun 4, 2025 | 19.95 | 20.14 | 19.77 | 20.11 | 20.11 | -1.53% | 1,025 |
| Jun 3, 2025 | 20.74 | 20.74 | 20.04 | 20.42 | 20.42 | -0.03% | 2,115 |
| Jun 2, 2025 | 21.00 | 21.00 | 19.95 | 20.43 | 20.43 | 3.00% | 7,395 |