Marubeni Corporation (MARUY)
OTCMKTS · Delayed Price · Currency is USD
356.95
-15.44 (-4.15%)
Mar 3, 2026, 3:59 PM EST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 349.99 | 359.88 | 344.00 | 358.43 | 358.43 | -3.75% | 22,674 |
| Mar 2, 2026 | 369.06 | 379.00 | 365.00 | 372.39 | 372.39 | -2.09% | 26,171 |
| Feb 27, 2026 | 380.67 | 384.02 | 376.13 | 380.35 | 380.35 | -1.14% | 45,911 |
| Feb 26, 2026 | 390.99 | 390.99 | 370.01 | 384.74 | 384.74 | -1.61% | 28,976 |
| Feb 25, 2026 | 391.99 | 391.99 | 377.18 | 391.05 | 391.05 | 3.68% | 16,587 |
| Feb 24, 2026 | 373.84 | 377.24 | 365.00 | 377.18 | 377.18 | 1.67% | 10,852 |
| Feb 23, 2026 | 371.81 | 373.00 | 369.82 | 371.00 | 371.00 | 0.33% | 14,047 |
| Feb 20, 2026 | 370.00 | 370.00 | 364.00 | 369.79 | 369.79 | -0.60% | 20,434 |
| Feb 19, 2026 | 375.46 | 375.46 | 370.77 | 372.02 | 372.02 | -1.03% | 43,366 |
| Feb 18, 2026 | 378.90 | 378.90 | 374.42 | 375.90 | 375.90 | -0.80% | 20,495 |
| Feb 17, 2026 | 382.99 | 382.99 | 370.02 | 378.93 | 378.93 | -5.15% | 15,761 |
| Feb 13, 2026 | 402.00 | 404.00 | 392.75 | 399.50 | 399.50 | -2.23% | 11,055 |
| Feb 12, 2026 | 408.28 | 426.06 | 406.83 | 408.62 | 408.62 | 0.08% | 12,204 |
| Feb 11, 2026 | 416.16 | 418.95 | 403.01 | 408.29 | 408.29 | 1.58% | 24,108 |
| Feb 10, 2026 | 407.01 | 414.02 | 400.00 | 401.93 | 401.93 | 3.78% | 20,201 |
| Feb 9, 2026 | 381.57 | 395.24 | 377.01 | 387.30 | 387.30 | 4.22% | 13,143 |
| Feb 6, 2026 | 356.15 | 376.34 | 353.05 | 371.60 | 371.60 | 7.09% | 47,075 |
| Feb 5, 2026 | 345.00 | 351.23 | 339.00 | 347.00 | 347.00 | -0.80% | 210,822 |
| Feb 4, 2026 | 358.27 | 358.27 | 335.00 | 349.81 | 349.81 | 3.43% | 22,566 |
| Feb 3, 2026 | 326.95 | 350.00 | 326.95 | 338.21 | 338.21 | 3.60% | 73,792 |
| Feb 2, 2026 | 320.00 | 326.50 | 320.00 | 326.45 | 326.45 | -1.43% | 9,799 |
| Jan 30, 2026 | 331.40 | 334.90 | 330.01 | 331.20 | 331.20 | -1.59% | 28,118 |
| Jan 29, 2026 | 327.59 | 338.85 | 321.18 | 336.56 | 336.56 | 1.68% | 11,810 |
| Jan 28, 2026 | 318.73 | 331.51 | 318.73 | 331.00 | 331.00 | 0.17% | 21,620 |
| Jan 27, 2026 | 329.00 | 332.37 | 317.41 | 330.45 | 330.45 | 4.39% | 9,324 |
| Jan 26, 2026 | 324.51 | 325.20 | 316.55 | 316.55 | 316.55 | -1.86% | 11,694 |
| Jan 23, 2026 | 320.50 | 335.73 | 319.78 | 322.56 | 322.56 | -0.88% | 16,456 |
| Jan 22, 2026 | 320.06 | 331.35 | 320.06 | 325.42 | 325.42 | 0.02% | 13,296 |
| Jan 21, 2026 | 315.60 | 326.70 | 315.60 | 325.36 | 325.36 | 2.12% | 12,595 |
| Jan 20, 2026 | 315.08 | 327.00 | 313.06 | 318.62 | 318.62 | -2.69% | 11,141 |
| Jan 16, 2026 | 325.85 | 333.75 | 322.39 | 327.43 | 327.43 | 1.56% | 13,823 |
| Jan 15, 2026 | 331.01 | 337.22 | 321.38 | 322.39 | 322.39 | 1.84% | 15,460 |
| Jan 14, 2026 | 316.50 | 323.13 | 313.30 | 316.57 | 316.57 | 1.04% | 9,300 |
| Jan 13, 2026 | 320.00 | 320.00 | 310.01 | 313.30 | 313.30 | 2.12% | 24,675 |
| Jan 12, 2026 | 301.80 | 307.51 | 300.35 | 306.80 | 306.80 | 2.61% | 17,241 |
| Jan 9, 2026 | 297.00 | 300.00 | 280.66 | 299.00 | 299.00 | 0.60% | 16,910 |
| Jan 8, 2026 | 294.78 | 297.54 | 292.00 | 297.23 | 297.23 | 1.93% | 10,005 |
| Jan 7, 2026 | 282.50 | 298.89 | 281.25 | 291.61 | 291.61 | 0.69% | 7,569 |
| Jan 6, 2026 | 295.98 | 295.98 | 286.68 | 289.60 | 289.60 | 1.17% | 13,561 |
| Jan 5, 2026 | 287.73 | 290.99 | 280.85 | 286.24 | 286.24 | 3.23% | 5,763 |
| Jan 2, 2026 | 288.28 | 288.28 | 276.08 | 277.28 | 277.28 | 0.55% | 11,509 |
| Dec 31, 2025 | 275.75 | 278.98 | 275.59 | 275.75 | 275.75 | -1.10% | 9,884 |
| Dec 30, 2025 | 290.20 | 290.20 | 277.99 | 278.81 | 278.81 | -0.07% | 10,530 |
| Dec 29, 2025 | 281.01 | 281.01 | 277.63 | 279.00 | 279.00 | 0.71% | 9,172 |
| Dec 26, 2025 | 287.60 | 287.60 | 276.13 | 277.04 | 277.04 | -0.54% | 5,820 |
| Dec 24, 2025 | 288.92 | 288.92 | 276.00 | 278.55 | 278.55 | -0.71% | 8,665 |
| Dec 23, 2025 | 278.00 | 290.98 | 278.00 | 280.54 | 280.54 | 0.96% | 13,227 |
| Dec 22, 2025 | 287.72 | 287.72 | 276.01 | 277.88 | 277.88 | -0.58% | 9,148 |
| Dec 19, 2025 | 286.89 | 286.89 | 275.01 | 279.49 | 279.49 | 2.11% | 8,942 |
| Dec 18, 2025 | 278.38 | 278.38 | 273.13 | 273.72 | 273.72 | -0.75% | 22,178 |