Marubeni Corporation (MARUY)
OTCMKTS
· Delayed Price · Currency is USD
192.50
+5.90 (3.16%)
May 15, 2025, 3:50 PM EDT
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 191.00 | 192.82 | 189.33 | 192.40 | 192.40 | 3.00% | 6,676 |
| May 14, 2025 | 189.30 | 195.98 | 186.00 | 186.80 | 186.80 | -1.06% | 31,497 |
| May 13, 2025 | 191.60 | 193.70 | 188.18 | 188.80 | 188.80 | -1.46% | 10,474 |
| May 12, 2025 | 189.00 | 197.62 | 188.57 | 191.60 | 191.60 | 1.61% | 13,088 |
| May 9, 2025 | 186.80 | 189.67 | 186.80 | 188.56 | 188.56 | 1.38% | 9,408 |
| May 8, 2025 | 187.81 | 192.39 | 185.75 | 186.00 | 186.00 | -0.96% | 7,124 |
| May 7, 2025 | 187.90 | 189.85 | 186.85 | 187.81 | 187.81 | 4.66% | 19,300 |
| May 6, 2025 | 180.50 | 180.50 | 177.80 | 179.44 | 179.44 | 0.25% | 13,801 |
| May 5, 2025 | 179.90 | 180.00 | 177.68 | 179.00 | 179.00 | 1.34% | 13,814 |
| May 2, 2025 | 179.90 | 179.90 | 167.96 | 176.64 | 176.64 | 0.66% | 4,456 |
| May 1, 2025 | 177.00 | 180.10 | 175.18 | 175.48 | 175.48 | -1.26% | 5,617 |
| Apr 30, 2025 | 171.75 | 177.80 | 171.75 | 177.72 | 177.72 | -1.09% | 9,082 |
| Apr 29, 2025 | 174.50 | 179.67 | 174.23 | 179.67 | 179.67 | 0.69% | 4,929 |
| Apr 28, 2025 | 181.03 | 181.03 | 168.55 | 178.44 | 178.44 | 1.65% | 5,781 |
| Apr 25, 2025 | 175.83 | 175.83 | 172.15 | 175.54 | 175.54 | -0.19% | 5,743 |
| Apr 24, 2025 | 175.00 | 179.89 | 171.12 | 175.88 | 175.88 | 0.76% | 8,892 |
| Apr 23, 2025 | 175.62 | 176.00 | 165.75 | 174.55 | 174.55 | 2.38% | 9,263 |
| Apr 22, 2025 | 165.31 | 175.00 | 165.31 | 170.50 | 170.50 | 5.96% | 10,240 |
| Apr 21, 2025 | 165.00 | 165.00 | 158.31 | 160.91 | 160.91 | 1.04% | 11,347 |
| Apr 17, 2025 | 165.00 | 165.00 | 157.06 | 159.25 | 159.25 | 2.19% | 11,439 |
| Apr 16, 2025 | 164.86 | 164.86 | 149.26 | 155.84 | 155.84 | -0.54% | 15,424 |
| Apr 15, 2025 | 149.12 | 158.00 | 149.12 | 156.69 | 156.69 | 0.56% | 15,743 |
| Apr 14, 2025 | 153.75 | 162.65 | 153.75 | 155.81 | 155.81 | 0.98% | 31,453 |
| Apr 11, 2025 | 150.00 | 155.13 | 146.00 | 154.30 | 154.30 | 6.05% | 32,852 |
| Apr 10, 2025 | 153.65 | 158.00 | 142.38 | 145.50 | 145.50 | -4.86% | 42,334 |
| Apr 9, 2025 | 141.60 | 152.93 | 138.77 | 152.93 | 152.93 | 8.00% | 87,705 |
| Apr 8, 2025 | 141.60 | 153.98 | 138.84 | 141.60 | 141.60 | 0.31% | 57,473 |
| Apr 7, 2025 | 136.33 | 146.50 | 126.85 | 141.16 | 141.16 | -1.77% | 46,779 |
| Apr 4, 2025 | 143.36 | 152.05 | 140.26 | 143.70 | 143.70 | -5.80% | 51,638 |
| Apr 3, 2025 | 148.79 | 159.15 | 148.79 | 152.55 | 152.55 | -4.63% | 18,886 |
| Apr 2, 2025 | 161.28 | 165.00 | 157.50 | 159.96 | 159.96 | -0.97% | 6,920 |
| Apr 1, 2025 | 155.30 | 165.64 | 155.30 | 161.52 | 161.52 | 0.01% | 17,287 |
| Mar 31, 2025 | 160.00 | 167.58 | 151.78 | 161.50 | 161.50 | -2.27% | 13,779 |
| Mar 28, 2025 | 170.17 | 173.44 | 164.13 | 165.25 | 165.25 | -3.51% | 9,621 |
| Mar 27, 2025 | 162.65 | 171.28 | 162.65 | 171.27 | 171.27 | 1.46% | 5,473 |
| Mar 26, 2025 | 171.92 | 175.00 | 167.62 | 168.80 | 168.80 | -1.00% | 11,242 |
| Mar 25, 2025 | 171.25 | 173.89 | 169.25 | 170.51 | 170.51 | 0.32% | 10,285 |
| Mar 24, 2025 | 172.76 | 175.69 | 168.87 | 169.96 | 169.96 | -0.32% | 11,718 |
| Mar 21, 2025 | 173.41 | 175.92 | 170.00 | 170.50 | 170.50 | -1.94% | 13,869 |
| Mar 20, 2025 | 175.57 | 181.04 | 172.00 | 173.88 | 173.88 | -0.09% | 11,115 |
| Mar 19, 2025 | 172.05 | 174.84 | 171.01 | 174.04 | 174.04 | 2.54% | 12,921 |
| Mar 18, 2025 | 174.40 | 175.23 | 166.16 | 169.73 | 169.73 | -1.63% | 11,806 |
| Mar 17, 2025 | 168.62 | 173.44 | 167.45 | 172.55 | 172.55 | 5.54% | 14,146 |
| Mar 14, 2025 | 164.60 | 168.66 | 161.29 | 163.50 | 163.50 | 1.14% | 13,653 |
| Mar 13, 2025 | 158.70 | 167.84 | 154.25 | 161.65 | 161.65 | -0.04% | 10,807 |
| Mar 12, 2025 | 158.45 | 164.11 | 158.45 | 161.71 | 161.71 | 1.65% | 17,281 |
| Mar 11, 2025 | 166.89 | 167.25 | 153.70 | 159.09 | 159.09 | -1.64% | 12,195 |
| Mar 10, 2025 | 169.87 | 169.87 | 159.92 | 161.74 | 161.74 | -1.48% | 10,483 |
| Mar 7, 2025 | 157.93 | 169.65 | 156.27 | 164.17 | 164.17 | 1.10% | 7,102 |
| Mar 6, 2025 | 156.60 | 166.80 | 156.60 | 162.38 | 162.38 | -2.00% | 13,705 |