Marubeni Corporation (MARUF)
OTCMKTS · Delayed Price · Currency is USD
29.00
-0.25 (-0.85%)
Jan 6, 2026, 4:00 PM EST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 30.17 | 30.19 | 29.26 | 30.19 | 30.19 | 4.10% | 5,622 |
| Jan 6, 2026 | 28.50 | 30.16 | 28.50 | 29.00 | 29.00 | -0.85% | 4,890 |
| Jan 5, 2026 | 28.82 | 29.25 | 28.25 | 29.25 | 29.25 | 4.93% | 7,489 |
| Jan 2, 2026 | 28.00 | 28.13 | 27.65 | 27.88 | 27.88 | -0.34% | 5,447 |
| Dec 31, 2025 | 28.12 | 28.12 | 27.94 | 27.97 | 27.97 | 1.25% | 6,970 |
| Dec 30, 2025 | 28.01 | 28.01 | 26.64 | 27.63 | 27.63 | 0.82% | 4,210 |
| Dec 29, 2025 | 27.13 | 27.96 | 26.81 | 27.40 | 27.40 | -3.01% | 3,258 |
| Dec 26, 2025 | 28.51 | 28.51 | 27.63 | 28.25 | 28.25 | 2.82% | 3,705 |
| Dec 24, 2025 | 28.00 | 28.00 | 27.48 | 27.48 | 27.48 | -1.66% | 1,402 |
| Dec 23, 2025 | 28.08 | 28.10 | 27.94 | 27.94 | 27.94 | 0.12% | 1,422 |
| Dec 22, 2025 | 28.10 | 28.20 | 27.70 | 27.91 | 27.91 | 0.14% | 5,606 |
| Dec 19, 2025 | 27.68 | 28.25 | 27.03 | 27.87 | 27.87 | 1.58% | 9,863 |
| Dec 18, 2025 | 28.98 | 29.37 | 26.01 | 27.43 | 27.43 | -5.93% | 7,596 |
| Dec 17, 2025 | 28.50 | 29.51 | 25.87 | 29.16 | 29.16 | 3.11% | 5,486 |
| Dec 16, 2025 | 30.09 | 30.09 | 28.28 | 28.28 | 28.28 | -1.44% | 31,593 |
| Dec 15, 2025 | 30.92 | 30.92 | 27.90 | 28.69 | 28.69 | 2.47% | 2,576 |
| Dec 12, 2025 | 29.00 | 29.16 | 27.26 | 28.00 | 28.00 | 0.35% | 1,635 |
| Dec 9, 2025 | 26.83 | 28.10 | 26.83 | 27.90 | 27.90 | 0.62% | 2,180 |
| Dec 8, 2025 | 27.78 | 27.78 | 26.06 | 27.73 | 27.73 | 10.91% | 1,291 |
| Dec 5, 2025 | 27.49 | 27.49 | 25.00 | 25.00 | 25.00 | -7.54% | 3,746 |
| Dec 4, 2025 | 28.11 | 28.11 | 27.04 | 27.04 | 27.04 | -1.10% | 2,667 |
| Dec 3, 2025 | 24.82 | 27.34 | 24.00 | 27.34 | 27.34 | 1.59% | 14,729 |
| Dec 2, 2025 | 25.78 | 27.25 | 25.78 | 26.91 | 26.91 | -3.53% | 5,045 |
| Dec 1, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 8.95% | 1,094 |
| Nov 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.98% | 658 |
| Nov 26, 2025 | 25.80 | 26.12 | 23.72 | 26.12 | 26.12 | 1.76% | 3,223 |
| Nov 25, 2025 | 25.16 | 25.67 | 25.16 | 25.67 | 25.67 | 2.29% | 1,349 |
| Nov 24, 2025 | 22.87 | 25.10 | 22.87 | 25.10 | 25.10 | 4.76% | 2,249 |
| Nov 21, 2025 | 24.99 | 25.09 | 22.76 | 23.96 | 23.96 | -5.98% | 4,095 |
| Nov 20, 2025 | 25.84 | 25.84 | 23.51 | 25.48 | 25.48 | 5.09% | 4,621 |
| Nov 19, 2025 | 25.81 | 25.84 | 24.25 | 24.25 | 24.25 | -1.20% | 3,204 |
| Nov 18, 2025 | 24.03 | 24.60 | 24.03 | 24.54 | 24.54 | -2.11% | 3,148 |
| Nov 17, 2025 | 25.81 | 25.81 | 23.84 | 25.07 | 25.07 | 0.49% | 8,258 |
| Nov 14, 2025 | 25.07 | 25.07 | 24.95 | 24.95 | 24.95 | 1.82% | 3,841 |
| Nov 13, 2025 | 23.84 | 25.97 | 23.84 | 24.50 | 24.50 | -2.27% | 3,046 |
| Nov 12, 2025 | 26.12 | 26.12 | 25.07 | 25.07 | 25.07 | -4.02% | 1,288 |
| Nov 11, 2025 | 25.60 | 26.12 | 25.00 | 26.12 | 26.12 | 0.88% | 6,438 |
| Nov 10, 2025 | 25.14 | 25.89 | 25.14 | 25.89 | 25.89 | -0.49% | 1,788 |
| Nov 7, 2025 | 26.00 | 26.02 | 25.18 | 26.02 | 26.02 | 0.93% | 2,177 |
| Nov 6, 2025 | 25.40 | 25.78 | 25.17 | 25.78 | 25.78 | 4.35% | 1,537 |
| Nov 5, 2025 | 24.27 | 25.57 | 24.27 | 24.71 | 24.71 | 0.04% | 1,784 |
| Nov 4, 2025 | 24.92 | 25.57 | 24.70 | 24.70 | 24.70 | 1.74% | 2,268 |
| Nov 3, 2025 | 24.92 | 25.57 | 24.27 | 24.27 | 24.27 | -2.18% | 5,291 |
| Oct 31, 2025 | 25.73 | 25.73 | 24.81 | 24.81 | 24.81 | 0.90% | 1,634 |
| Oct 30, 2025 | 26.12 | 26.12 | 24.41 | 24.59 | 24.59 | -2.19% | 4,264 |
| Oct 29, 2025 | 26.22 | 26.69 | 24.20 | 25.14 | 25.14 | -2.33% | 3,361 |
| Oct 28, 2025 | 24.85 | 26.63 | 24.85 | 25.74 | 25.74 | 0.06% | 4,714 |
| Oct 27, 2025 | 24.80 | 26.45 | 24.69 | 25.73 | 25.73 | 4.68% | 7,019 |
| Oct 24, 2025 | 24.29 | 24.78 | 24.29 | 24.58 | 24.58 | -0.30% | 1,915 |
| Oct 23, 2025 | 24.71 | 24.89 | 24.65 | 24.65 | 24.65 | 0.69% | 101,971 |