Marubeni Corporation (MARUF)
OTCMKTS
· Delayed Price · Currency is USD
20.06
-0.05 (-0.25%)
Jun 5, 2025, 3:06 PM EDT
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 20.20 | 20.24 | 19.84 | 19.84 | 19.84 | -1.58% | 2,993 |
| May 29, 2025 | 20.15 | 20.20 | 19.80 | 20.15 | 20.15 | 1.67% | 6,790 |
| May 28, 2025 | 20.50 | 20.50 | 19.49 | 19.82 | 19.82 | -0.62% | 28,346 |
| May 27, 2025 | 19.50 | 21.00 | 19.50 | 19.95 | 19.95 | 0.99% | 17,176 |
| May 23, 2025 | 19.26 | 20.25 | 19.26 | 19.75 | 19.75 | 0.95% | 1,002 |
| May 22, 2025 | 20.30 | 21.50 | 19.25 | 19.57 | 19.57 | 0.44% | 6,993 |
| May 21, 2025 | 21.84 | 21.84 | 19.47 | 19.48 | 19.48 | -4.98% | 5,770 |
| May 20, 2025 | 21.57 | 21.59 | 19.85 | 20.50 | 20.50 | 3.43% | 10,797 |
| May 19, 2025 | 19.58 | 20.53 | 19.58 | 19.82 | 19.82 | 2.11% | 102,621 |
| May 16, 2025 | 19.02 | 19.41 | 19.02 | 19.41 | 19.41 | 3.18% | 4,391 |
| May 15, 2025 | 19.07 | 19.07 | 18.81 | 18.81 | 18.81 | -1.25% | 387 |
| May 14, 2025 | 19.98 | 20.55 | 18.64 | 19.05 | 19.05 | -2.46% | 138,042 |
| May 13, 2025 | 21.10 | 21.10 | 19.27 | 19.53 | 19.53 | 1.09% | 29,961 |
| May 12, 2025 | 19.49 | 19.76 | 19.00 | 19.32 | 19.32 | 3.15% | 12,619 |
| May 9, 2025 | 18.95 | 19.00 | 18.73 | 18.73 | 18.73 | 0.70% | 85,158 |
| May 8, 2025 | 18.71 | 19.00 | 18.60 | 18.60 | 18.60 | -2.11% | 19,647 |
| May 7, 2025 | 17.99 | 19.00 | 17.99 | 19.00 | 19.00 | 5.91% | 20,017 |
| May 6, 2025 | 17.89 | 17.94 | 17.87 | 17.94 | 17.94 | 0.26% | 1,456 |
| May 5, 2025 | 17.75 | 17.99 | 17.75 | 17.89 | 17.89 | -0.53% | 6,542 |
| May 2, 2025 | 17.76 | 17.99 | 17.60 | 17.99 | 17.99 | 3.99% | 1,100 |
| May 1, 2025 | 17.65 | 18.89 | 17.30 | 17.30 | 17.30 | -1.98% | 2,198 |
| Apr 30, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.62% | 132 |
| Apr 29, 2025 | 17.80 | 17.95 | 17.80 | 17.94 | 17.94 | - | 5,203 |
| Apr 28, 2025 | 17.75 | 17.99 | 17.75 | 17.94 | 17.94 | 1.53% | 5,394 |
| Apr 25, 2025 | 17.40 | 17.67 | 17.26 | 17.67 | 17.67 | 1.38% | 2,110 |
| Apr 24, 2025 | 17.40 | 17.43 | 17.40 | 17.43 | 17.43 | 0.78% | 2,947 |
| Apr 23, 2025 | 16.55 | 17.30 | 16.55 | 17.30 | 17.30 | 4.56% | 3,512 |
| Apr 22, 2025 | 17.07 | 17.10 | 16.53 | 16.54 | 16.54 | 2.26% | 13,945 |
| Apr 21, 2025 | 16.03 | 16.18 | 16.03 | 16.18 | 16.18 | 1.09% | 4,072 |
| Apr 17, 2025 | 15.56 | 16.18 | 15.56 | 16.00 | 16.00 | 8.46% | 1,769 |
| Apr 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 70,023 |
| Apr 15, 2025 | 16.00 | 16.00 | 14.75 | 14.75 | 14.75 | -5.83% | 1,535 |
| Apr 14, 2025 | 15.98 | 15.98 | 15.43 | 15.67 | 15.67 | -0.06% | 1,023 |
| Apr 11, 2025 | 14.01 | 16.35 | 14.01 | 15.68 | 15.68 | 9.62% | 7,540 |
| Apr 10, 2025 | 15.61 | 16.35 | 14.20 | 14.30 | 14.30 | -3.05% | 5,211 |
| Apr 9, 2025 | 14.80 | 15.09 | 13.85 | 14.75 | 14.75 | 4.61% | 8,150 |
| Apr 8, 2025 | 14.50 | 14.80 | 13.97 | 14.10 | 14.10 | -0.70% | 8,158 |
| Apr 7, 2025 | 13.66 | 14.20 | 11.96 | 14.20 | 14.20 | 1.28% | 5,388 |
| Apr 4, 2025 | 14.55 | 14.91 | 13.90 | 14.02 | 14.02 | -8.93% | 37,561 |
| Apr 3, 2025 | 15.42 | 15.51 | 15.20 | 15.40 | 15.40 | -9.17% | 17,241 |
| Apr 2, 2025 | 16.50 | 16.95 | 15.67 | 16.95 | 16.95 | 3.35% | 5,963 |
| Apr 1, 2025 | 16.41 | 16.41 | 15.90 | 16.40 | 16.40 | -0.25% | 138,905 |
| Mar 31, 2025 | 16.08 | 16.75 | 16.08 | 16.44 | 16.44 | -1.96% | 1,884 |
| Mar 28, 2025 | 17.00 | 17.50 | 16.09 | 16.77 | 16.43 | -1.29% | 6,134 |
| Mar 27, 2025 | 17.55 | 17.55 | 16.99 | 16.99 | 16.65 | 0.53% | 20,890 |