Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS · Delayed Price · Currency is USD
15.97
-2.12 (-11.72%)
Sep 12, 2025, 2:26 PM EDT
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.28 | 18.28 | 15.97 | 15.97 | 15.97 | -11.72% | 493 |
| Sep 11, 2025 | 16.11 | 18.09 | 16.11 | 18.09 | 18.09 | -0.17% | 923 |
| Sep 10, 2025 | 15.63 | 18.12 | 15.63 | 18.12 | 18.12 | -0.31% | 31,047 |
| Sep 9, 2025 | 17.91 | 18.18 | 17.91 | 18.18 | 18.18 | -3.73% | 1,651 |
| Sep 8, 2025 | 16.03 | 18.88 | 16.03 | 18.88 | 18.88 | 17.78% | 7,429 |
| Sep 5, 2025 | 17.91 | 18.22 | 16.03 | 16.03 | 16.03 | -10.45% | 692 |
| Sep 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 16.10% | 1,444 |
| Sep 3, 2025 | 17.66 | 17.66 | 15.42 | 15.42 | 15.42 | -12.15% | 3,461 |
| Sep 2, 2025 | 17.55 | 17.55 | 15.18 | 17.55 | 17.55 | 10.60% | 867 |
| Aug 29, 2025 | 15.23 | 17.81 | 15.23 | 15.87 | 15.87 | 3.46% | 1,323 |
| Aug 28, 2025 | 17.73 | 17.73 | 15.34 | 15.34 | 15.34 | -14.79% | 1,432 |
| Aug 27, 2025 | 17.52 | 18.00 | 15.16 | 18.00 | 18.00 | 9.69% | 3,612 |
| Aug 26, 2025 | 15.22 | 17.60 | 14.48 | 16.41 | 16.41 | 7.82% | 3,608 |
| Aug 25, 2025 | 17.59 | 18.34 | 15.22 | 15.22 | 15.22 | -11.83% | 681 |
| Aug 22, 2025 | 17.26 | 17.26 | 14.93 | 17.26 | 17.26 | -0.17% | 2,031 |
| Aug 21, 2025 | 17.29 | 17.29 | 14.96 | 17.29 | 17.29 | -0.38% | 22,205 |
| Aug 20, 2025 | 16.35 | 17.36 | 15.01 | 17.36 | 17.36 | -1.78% | 527 |
| Aug 19, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 6.52% | 1,086 |
| Aug 18, 2025 | 17.73 | 17.73 | 15.42 | 16.59 | 16.59 | -5.15% | 2,898 |
| Aug 15, 2025 | 15.21 | 17.49 | 15.21 | 17.49 | 17.49 | 15.75% | 1,938 |
| Aug 14, 2025 | 17.39 | 17.39 | 15.11 | 15.11 | 15.11 | -1.88% | 25,419 |
| Aug 13, 2025 | 17.50 | 17.50 | 15.40 | 15.40 | 15.40 | -9.99% | 1,195 |
| Aug 12, 2025 | 16.08 | 17.11 | 15.04 | 17.11 | 17.11 | 4.71% | 2,505 |
| Aug 11, 2025 | 17.98 | 17.98 | 15.22 | 16.34 | 16.34 | 7.46% | 4,684 |
| Aug 8, 2025 | 17.56 | 17.56 | 14.92 | 15.21 | 15.21 | -10.62% | 1,220 |
| Aug 7, 2025 | 16.94 | 17.01 | 16.00 | 17.01 | 17.01 | 7.67% | 13,282 |
| Aug 6, 2025 | 15.96 | 15.96 | 14.48 | 15.80 | 15.80 | 1.13% | 1,120 |
| Aug 5, 2025 | 15.61 | 15.65 | 15.59 | 15.62 | 15.62 | 0.10% | 32,072 |
| Aug 4, 2025 | 16.42 | 16.42 | 14.85 | 15.61 | 15.61 | 0.82% | 2,496 |
| Aug 1, 2025 | 16.30 | 16.30 | 13.92 | 15.48 | 15.48 | 11.21% | 926 |
| Jul 31, 2025 | 15.48 | 15.48 | 13.92 | 13.92 | 13.92 | -9.43% | 14,455 |
| Jul 30, 2025 | 15.37 | 15.37 | 13.48 | 15.37 | 15.37 | -0.19% | 642 |
| Jul 29, 2025 | 15.40 | 15.40 | 13.60 | 15.40 | 15.40 | 3.22% | 3,873 |
| Jul 28, 2025 | 15.75 | 15.75 | 14.75 | 14.92 | 14.92 | -5.27% | 37,539 |
| Jul 25, 2025 | 15.75 | 15.92 | 15.38 | 15.75 | 15.75 | 1.65% | 102,465 |
| Jul 24, 2025 | 15.49 | 15.49 | 13.98 | 15.49 | 15.49 | 0.08% | 16,335 |
| Jul 23, 2025 | 15.15 | 15.48 | 13.93 | 15.48 | 15.48 | 2.90% | 263 |
| Jul 22, 2025 | 15.50 | 15.50 | 13.15 | 15.05 | 15.05 | -4.29% | 231,291 |
| Jul 21, 2025 | 16.02 | 16.02 | 14.70 | 15.72 | 15.72 | 2.36% | 4,265 |
| Jul 18, 2025 | 15.35 | 16.00 | 13.43 | 15.36 | 15.36 | 0.01% | 13,895 |
| Jul 17, 2025 | 13.42 | 15.36 | 13.42 | 15.36 | 15.36 | -0.74% | 1,194 |
| Jul 16, 2025 | 14.08 | 15.47 | 14.08 | 15.47 | 15.47 | 4.53% | 191 |
| Jul 15, 2025 | 14.08 | 15.52 | 13.60 | 14.80 | 14.80 | 5.11% | 22,822 |
| Jul 14, 2025 | 15.52 | 15.52 | 14.08 | 14.08 | 14.08 | -9.28% | 1,473 |
| Jul 11, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.78% | 695 |
| Jul 10, 2025 | 13.02 | 15.40 | 13.02 | 15.40 | 15.40 | -0.54% | 2,788 |
| Jul 9, 2025 | 16.00 | 16.00 | 13.42 | 15.48 | 15.48 | 0.83% | 3,044 |
| Jul 8, 2025 | 15.52 | 15.52 | 13.42 | 15.36 | 15.36 | -0.03% | 634 |
| Jul 7, 2025 | 15.36 | 15.87 | 13.44 | 15.36 | 15.36 | 13.95% | 4,553 |
| Jul 3, 2025 | 15.37 | 15.37 | 13.48 | 13.48 | 13.48 | -11.32% | 233 |