Marubeni Corporation (MARUY)
OTCMKTS
· Delayed Price · Currency is USD
151.33
+0.47 (0.31%)
Feb 21, 2025, 3:00 PM EST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 149.98 | 153.78 | 149.98 | 151.33 | 151.33 | 0.31% | 14,936 |
| Feb 20, 2025 | 158.75 | 158.75 | 149.94 | 150.86 | 150.86 | 0.47% | 11,049 |
| Feb 19, 2025 | 150.00 | 151.84 | 149.77 | 150.16 | 150.16 | -1.11% | 12,214 |
| Feb 18, 2025 | 144.21 | 155.01 | 144.19 | 151.84 | 151.84 | -0.05% | 9,695 |
| Feb 14, 2025 | 144.75 | 155.57 | 144.75 | 151.91 | 151.91 | -1.09% | 10,012 |
| Feb 13, 2025 | 145.95 | 155.46 | 145.95 | 153.58 | 153.58 | -0.60% | 8,776 |
| Feb 12, 2025 | 145.70 | 154.80 | 145.70 | 154.50 | 154.50 | 0.17% | 9,644 |
| Feb 11, 2025 | 156.35 | 156.35 | 150.21 | 154.24 | 154.24 | -1.46% | 9,718 |
| Feb 10, 2025 | 159.55 | 159.55 | 147.56 | 156.52 | 156.52 | 1.50% | 10,270 |
| Feb 7, 2025 | 157.78 | 161.99 | 154.20 | 154.20 | 154.20 | -2.17% | 8,765 |
| Feb 6, 2025 | 159.48 | 160.42 | 156.00 | 157.62 | 157.62 | 5.28% | 7,139 |
| Feb 5, 2025 | 149.00 | 153.66 | 145.00 | 149.71 | 149.71 | 1.29% | 14,064 |
| Feb 4, 2025 | 154.20 | 154.20 | 145.05 | 147.80 | 147.80 | -0.14% | 10,250 |
| Feb 3, 2025 | 150.93 | 150.93 | 147.00 | 148.00 | 148.00 | -0.47% | 18,494 |
| Jan 31, 2025 | 144.55 | 151.44 | 144.55 | 148.70 | 148.70 | -2.02% | 9,038 |
| Jan 30, 2025 | 151.28 | 151.77 | 148.64 | 151.77 | 151.77 | 3.15% | 13,424 |
| Jan 29, 2025 | 147.80 | 150.65 | 146.95 | 147.14 | 147.14 | -0.53% | 6,820 |
| Jan 28, 2025 | 141.10 | 154.90 | 141.10 | 147.93 | 147.93 | 0.77% | 19,802 |
| Jan 27, 2025 | 149.30 | 150.45 | 138.92 | 146.80 | 146.80 | -0.81% | 21,126 |
| Jan 24, 2025 | 140.24 | 148.59 | 140.24 | 148.00 | 148.00 | 2.10% | 142,794 |
| Jan 23, 2025 | 143.15 | 146.40 | 143.15 | 144.95 | 144.95 | 0.33% | 35,792 |
| Jan 22, 2025 | 146.94 | 150.35 | 142.45 | 144.48 | 144.48 | -1.67% | 18,802 |
| Jan 21, 2025 | 141.76 | 149.65 | 141.76 | 146.94 | 146.94 | 1.57% | 45,567 |
| Jan 17, 2025 | 145.65 | 151.30 | 140.00 | 144.67 | 144.67 | 0.33% | 36,484 |
| Jan 16, 2025 | 140.00 | 148.55 | 139.25 | 144.20 | 144.20 | -1.29% | 52,638 |
| Jan 15, 2025 | 146.33 | 148.25 | 142.00 | 146.08 | 146.08 | 2.52% | 9,029 |
| Jan 14, 2025 | 139.32 | 148.10 | 136.18 | 142.49 | 142.49 | 1.50% | 27,497 |
| Jan 13, 2025 | 139.81 | 144.96 | 134.65 | 140.38 | 140.38 | -0.11% | 26,180 |
| Jan 10, 2025 | 142.00 | 147.32 | 133.75 | 140.54 | 140.54 | -3.84% | 24,472 |
| Jan 8, 2025 | 146.55 | 152.75 | 140.35 | 146.15 | 146.15 | -1.49% | 16,622 |
| Jan 7, 2025 | 149.10 | 152.00 | 143.30 | 148.36 | 148.36 | -2.59% | 15,868 |
| Jan 6, 2025 | 152.00 | 152.50 | 145.21 | 152.30 | 152.30 | -1.63% | 27,781 |
| Jan 3, 2025 | 145.00 | 156.42 | 145.00 | 154.83 | 154.83 | 1.27% | 15,843 |
| Jan 2, 2025 | 142.80 | 156.86 | 142.80 | 152.89 | 152.89 | 1.71% | 20,748 |
| Dec 31, 2024 | 149.00 | 155.58 | 149.00 | 150.32 | 150.32 | -0.18% | 7,871 |
| Dec 30, 2024 | 151.77 | 154.32 | 143.46 | 150.59 | 150.59 | 0.36% | 17,581 |
| Dec 27, 2024 | 147.01 | 158.16 | 143.63 | 150.05 | 150.05 | 0.29% | 13,421 |
| Dec 26, 2024 | 149.13 | 149.72 | 141.66 | 149.62 | 149.62 | 2.80% | 14,312 |
| Dec 24, 2024 | 139.85 | 146.30 | 139.85 | 145.55 | 145.55 | 0.64% | 16,123 |
| Dec 23, 2024 | 143.43 | 145.63 | 139.20 | 144.63 | 144.63 | 0.84% | 34,414 |
| Dec 20, 2024 | 135.69 | 149.81 | 135.69 | 143.43 | 143.43 | 0.59% | 29,751 |
| Dec 19, 2024 | 137.25 | 145.08 | 137.25 | 142.59 | 142.59 | 0.32% | 23,217 |
| Dec 18, 2024 | 143.88 | 152.90 | 139.46 | 142.14 | 142.14 | -2.42% | 17,990 |
| Dec 17, 2024 | 147.00 | 147.51 | 139.50 | 145.67 | 145.67 | -1.11% | 32,313 |
| Dec 16, 2024 | 149.00 | 149.00 | 145.65 | 147.31 | 147.31 | -0.88% | 41,355 |
| Dec 13, 2024 | 154.00 | 154.00 | 142.80 | 148.62 | 148.62 | -0.72% | 23,809 |
| Dec 12, 2024 | 144.35 | 157.10 | 144.35 | 149.70 | 149.70 | -1.53% | 19,028 |
| Dec 11, 2024 | 149.60 | 155.10 | 144.09 | 152.02 | 152.02 | 0.32% | 15,049 |
| Dec 10, 2024 | 151.12 | 158.01 | 144.23 | 151.54 | 151.54 | 2.25% | 16,585 |
| Dec 9, 2024 | 146.79 | 149.48 | 146.79 | 148.21 | 148.21 | -1.34% | 28,991 |
| Dec 6, 2024 | 157.45 | 157.45 | 148.10 | 150.23 | 150.23 | -0.83% | 15,880 |
| Dec 5, 2024 | 148.10 | 158.00 | 148.10 | 151.49 | 151.49 | -0.86% | 28,015 |
| Dec 4, 2024 | 153.80 | 159.50 | 148.11 | 152.81 | 152.81 | -0.77% | 12,761 |
| Dec 3, 2024 | 149.20 | 159.15 | 149.20 | 154.00 | 154.00 | 1.15% | 16,375 |
| Dec 2, 2024 | 152.00 | 158.45 | 152.00 | 152.25 | 152.25 | 1.36% | 22,390 |
| Nov 29, 2024 | 150.00 | 156.60 | 148.10 | 150.20 | 150.20 | 0.86% | 9,607 |
| Nov 27, 2024 | 149.00 | 153.72 | 148.85 | 148.92 | 148.92 | -1.33% | 12,262 |
| Nov 26, 2024 | 151.35 | 154.60 | 148.10 | 150.93 | 150.93 | -2.86% | 9,008 |
| Nov 25, 2024 | 152.05 | 155.75 | 148.10 | 155.38 | 155.38 | -0.02% | 10,563 |
| Nov 22, 2024 | 155.45 | 162.80 | 153.03 | 155.40 | 155.40 | 0.41% | 14,941 |
| Nov 21, 2024 | 154.45 | 157.63 | 149.45 | 154.77 | 154.77 | 0.76% | 12,108 |
| Nov 20, 2024 | 153.90 | 156.88 | 147.40 | 153.61 | 153.61 | -0.95% | 17,343 |
| Nov 19, 2024 | 162.81 | 162.81 | 154.52 | 155.09 | 155.09 | -0.58% | 21,239 |
| Nov 18, 2024 | 154.50 | 156.37 | 153.20 | 156.00 | 156.00 | 1.62% | 17,429 |
| Nov 15, 2024 | 154.95 | 159.31 | 150.40 | 153.52 | 153.52 | -1.16% | 26,523 |
| Nov 14, 2024 | 159.25 | 159.25 | 148.18 | 155.32 | 155.32 | 1.03% | 10,608 |
| Nov 13, 2024 | 150.55 | 158.90 | 150.55 | 153.74 | 153.74 | -2.11% | 8,779 |
| Nov 12, 2024 | 152.15 | 165.55 | 152.15 | 157.06 | 157.06 | -3.09% | 11,405 |
| Nov 11, 2024 | 160.00 | 162.98 | 155.09 | 162.06 | 162.06 | 0.76% | 9,737 |
| Nov 8, 2024 | 155.10 | 163.58 | 155.10 | 160.83 | 160.83 | -1.96% | 5,126 |
| Nov 7, 2024 | 161.98 | 168.40 | 155.55 | 164.04 | 164.04 | 3.13% | 11,925 |
| Nov 6, 2024 | 158.58 | 163.61 | 153.50 | 159.06 | 159.06 | 1.40% | 6,686 |
| Nov 5, 2024 | 148.42 | 157.47 | 147.85 | 156.87 | 156.87 | 3.22% | 13,138 |
| Nov 4, 2024 | 151.20 | 155.77 | 149.76 | 151.97 | 151.97 | -0.23% | 17,013 |
| Nov 1, 2024 | 149.00 | 153.06 | 145.10 | 152.32 | 152.32 | 1.05% | 10,475 |
| Oct 31, 2024 | 149.10 | 153.00 | 149.10 | 150.74 | 150.74 | -1.92% | 14,634 |
| Oct 30, 2024 | 154.75 | 160.40 | 153.01 | 153.69 | 153.69 | -1.17% | 7,505 |
| Oct 29, 2024 | 156.46 | 161.24 | 152.46 | 155.50 | 155.50 | 1.06% | 11,183 |
| Oct 28, 2024 | 148.90 | 156.88 | 148.90 | 153.87 | 153.87 | 1.23% | 9,539 |
| Oct 25, 2024 | 153.34 | 157.15 | 152.00 | 152.00 | 152.00 | -0.88% | 13,378 |
| Oct 24, 2024 | 152.00 | 157.14 | 151.79 | 153.35 | 153.35 | 0.23% | 7,473 |
| Oct 23, 2024 | 149.25 | 159.05 | 149.25 | 152.99 | 152.99 | -2.31% | 11,042 |
| Oct 22, 2024 | 157.36 | 158.60 | 153.00 | 156.61 | 156.61 | -1.54% | 13,775 |
| Oct 21, 2024 | 161.65 | 161.65 | 158.39 | 159.06 | 159.06 | -1.99% | 13,328 |
| Oct 18, 2024 | 164.00 | 164.00 | 160.25 | 162.29 | 162.29 | -0.29% | 11,637 |
| Oct 17, 2024 | 160.00 | 164.00 | 160.00 | 162.76 | 162.76 | -0.57% | 19,700 |
| Oct 16, 2024 | 162.86 | 165.90 | 161.09 | 163.70 | 163.70 | 1.62% | 11,122 |
| Oct 15, 2024 | 163.40 | 167.00 | 160.00 | 161.09 | 161.09 | -2.03% | 14,017 |
| Oct 14, 2024 | 167.34 | 167.34 | 162.35 | 164.44 | 164.44 | -0.11% | 6,498 |
| Oct 11, 2024 | 168.40 | 168.40 | 160.75 | 164.62 | 164.62 | 0.12% | 6,966 |
| Oct 10, 2024 | 160.10 | 164.42 | 160.10 | 164.42 | 164.42 | 1.49% | 5,912 |
| Oct 9, 2024 | 163.75 | 165.25 | 160.00 | 162.00 | 162.00 | -2.85% | 2,949 |
| Oct 8, 2024 | 168.00 | 168.00 | 164.87 | 166.76 | 166.76 | -0.33% | 5,231 |
| Oct 7, 2024 | 168.35 | 173.65 | 163.35 | 167.32 | 167.32 | -0.56% | 9,534 |
| Oct 4, 2024 | 163.05 | 171.06 | 163.05 | 168.27 | 168.27 | -0.02% | 5,155 |
| Oct 3, 2024 | 166.18 | 168.34 | 159.80 | 168.31 | 168.31 | 0.18% | 3,455 |
| Oct 2, 2024 | 160.47 | 168.63 | 160.47 | 168.00 | 168.00 | 2.94% | 16,282 |
| Oct 1, 2024 | 158.60 | 171.05 | 158.60 | 163.20 | 163.20 | 0.09% | 7,340 |
| Sep 30, 2024 | 164.13 | 169.40 | 158.85 | 163.06 | 163.06 | 1.28% | 9,043 |
| Sep 27, 2024 | 163.33 | 174.75 | 160.76 | 161.00 | 161.00 | -5.54% | 6,303 |