Marui Group Co., Ltd. (MAURY)
OTCMKTS · Delayed Price · Currency is USD
44.25
+2.25 (5.36%)
At close: Sep 8, 2025
Marui Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 5.36% | 373 |
| Sep 2, 2025 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -5.34% | 1,386 |
| Aug 28, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.84% | 245 |
| Aug 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.29% | 195 |
| Aug 26, 2025 | 42.84 | 42.84 | 42.60 | 42.60 | 42.60 | -3.40% | 289 |
| Aug 25, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.43% | 205 |
| Aug 21, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -1.77% | 652 |
| Aug 20, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 1.10% | 4,172 |
| Aug 19, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.25% | 391 |
| Aug 15, 2025 | 41.41 | 43.62 | 41.41 | 43.62 | 43.62 | 1.26% | 2,596 |
| Aug 14, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -1.27% | 252 |
| Aug 13, 2025 | 45.73 | 45.73 | 43.63 | 43.63 | 43.63 | -1.27% | 305 |
| Aug 12, 2025 | 43.95 | 44.19 | 43.95 | 44.19 | 44.19 | 6.38% | 617 |
| Aug 11, 2025 | 43.80 | 43.80 | 41.54 | 41.54 | 41.54 | -5.31% | 1,001 |
| Aug 8, 2025 | 41.48 | 43.87 | 41.48 | 43.87 | 43.87 | 7.08% | 531 |
| Aug 6, 2025 | 42.00 | 42.80 | 40.97 | 40.97 | 40.97 | -4.47% | 1,124 |
| Aug 5, 2025 | 42.04 | 43.12 | 42.04 | 42.89 | 42.89 | 0.43% | 698 |
| Aug 4, 2025 | 42.00 | 42.70 | 42.00 | 42.70 | 42.70 | 2.17% | 650 |
| Aug 1, 2025 | 41.91 | 42.25 | 41.42 | 41.80 | 41.80 | -2.05% | 2,205 |
| Jul 31, 2025 | 40.60 | 42.67 | 38.48 | 42.67 | 42.67 | 3.54% | 1,205 |
| Jul 25, 2025 | 41.29 | 41.29 | 41.21 | 41.21 | 41.21 | -0.10% | 10,874 |
| Jul 23, 2025 | 38.80 | 41.25 | 38.80 | 41.25 | 41.25 | 0.32% | 681 |
| Jul 22, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.64% | 211 |
| Jul 21, 2025 | 40.79 | 40.86 | 40.79 | 40.86 | 40.86 | -0.39% | 429 |
| Jul 17, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 1.79% | 370 |
| Jul 16, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.60% | 267 |
| Jul 15, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 5.58% | 529 |
| Jul 14, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -7.81% | 238 |
| Jul 10, 2025 | 41.05 | 41.16 | 41.05 | 41.16 | 41.16 | 2.46% | 531 |
| Jul 7, 2025 | 42.29 | 42.29 | 40.17 | 40.17 | 40.17 | -3.13% | 6,154 |
| Jul 1, 2025 | 42.56 | 42.56 | 41.47 | 41.47 | 41.47 | -0.08% | 555 |
| Jun 30, 2025 | 42.37 | 42.37 | 41.51 | 41.51 | 41.51 | 3.33% | 521 |
| Jun 20, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 1.30% | 388 |
| Jun 18, 2025 | 41.89 | 41.89 | 39.56 | 39.65 | 39.65 | -9.45% | 5,154 |
| Jun 17, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 9.34% | 238 |
| Jun 16, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -2.32% | 310 |
| Jun 12, 2025 | 39.54 | 41.00 | 39.54 | 41.00 | 41.00 | -1.56% | 841 |
| Jun 10, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 2.76% | 652 |
| Jun 6, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.49% | 323 |
| Jun 4, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 2.26% | 370 |
| Jun 3, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -5.59% | 195 |
| Jun 2, 2025 | 42.19 | 42.19 | 39.78 | 42.19 | 42.19 | 8.54% | 1,015 |
| May 30, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -4.67% | 339 |
| May 29, 2025 | 40.51 | 40.77 | 40.51 | 40.77 | 40.77 | -7.50% | 524 |
| May 27, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 6.32% | 739 |
| May 22, 2025 | 39.06 | 43.38 | 39.06 | 41.46 | 41.46 | 10.91% | 1,706 |
| May 21, 2025 | 42.08 | 42.08 | 37.38 | 37.38 | 37.38 | -17.50% | 480 |
| May 20, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.53% | 402 |
| May 19, 2025 | 41.16 | 45.55 | 41.16 | 45.55 | 45.55 | 3.29% | 475 |
| May 15, 2025 | 42.00 | 44.10 | 42.00 | 44.10 | 44.10 | 4.68% | 1,309 |