Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS
· Delayed Price · Currency is USD
15.00
-0.40 (-2.58%)
May 27, 2025, 4:00 PM EDT
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 15.39 | 15.39 | 13.54 | 13.54 | 13.54 | -12.04% | 871 |
| May 29, 2025 | 14.70 | 15.40 | 13.09 | 15.40 | 15.40 | 14.36% | 3,980 |
| May 28, 2025 | 13.52 | 15.38 | 13.46 | 13.46 | 13.46 | -12.31% | 7,114 |
| May 27, 2025 | 14.39 | 15.35 | 13.42 | 15.35 | 15.35 | 0.25% | 982 |
| May 23, 2025 | 15.32 | 15.32 | 13.26 | 15.32 | 15.32 | -0.16% | 1,280 |
| May 22, 2025 | 15.34 | 15.34 | 13.36 | 15.34 | 15.34 | 0.03% | 460 |
| May 21, 2025 | 15.34 | 15.34 | 13.34 | 15.34 | 15.34 | 0.24% | 2,278 |
| May 20, 2025 | 15.31 | 15.31 | 13.25 | 15.30 | 15.30 | -0.12% | 614 |
| May 19, 2025 | 13.44 | 15.32 | 13.27 | 15.32 | 15.32 | 2.61% | 3,810 |
| May 16, 2025 | 14.00 | 14.96 | 13.88 | 14.93 | 14.93 | 0.04% | 111,603 |
| May 15, 2025 | 14.93 | 15.56 | 12.89 | 14.92 | 14.92 | -1.87% | 264,748 |
| May 14, 2025 | 13.17 | 15.21 | 13.09 | 15.21 | 15.21 | 14.50% | 2,229 |
| May 13, 2025 | 13.28 | 14.30 | 13.28 | 13.28 | 13.28 | -11.47% | 71,676 |
| May 12, 2025 | 15.00 | 15.50 | 12.74 | 15.00 | 15.00 | 7.60% | 6,730 |
| May 9, 2025 | 14.95 | 15.56 | 12.90 | 13.94 | 13.94 | -7.18% | 5,520 |
| May 8, 2025 | 15.02 | 15.02 | 13.09 | 15.02 | 15.02 | 0.12% | 847 |
| May 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 16.57% | 12,884 |
| May 6, 2025 | 14.69 | 14.69 | 12.30 | 12.87 | 12.87 | -12.84% | 3,238 |
| May 5, 2025 | 12.86 | 14.76 | 12.22 | 14.76 | 14.76 | 0.38% | 3,662 |
| May 2, 2025 | 13.60 | 14.71 | 13.60 | 14.71 | 14.71 | 18.94% | 63 |
| May 1, 2025 | 14.42 | 14.42 | 12.37 | 12.37 | 12.37 | -20.70% | 152,026 |
| Apr 30, 2025 | 14.80 | 15.59 | 14.07 | 15.59 | 15.59 | -2.54% | 1,559 |
| Apr 29, 2025 | 14.08 | 16.00 | 14.08 | 16.00 | 16.00 | 14.42% | 1,461 |
| Apr 28, 2025 | 13.98 | 17.19 | 13.98 | 13.98 | 13.98 | -0.68% | 24,883 |
| Apr 25, 2025 | 15.00 | 15.00 | 14.08 | 14.08 | 14.08 | 2.33% | 3,695 |
| Apr 24, 2025 | 15.44 | 15.44 | 13.76 | 13.76 | 13.76 | -4.78% | 333 |
| Apr 23, 2025 | 15.38 | 15.38 | 13.52 | 14.45 | 14.45 | 6.88% | 300 |
| Apr 22, 2025 | 15.56 | 15.56 | 13.52 | 13.52 | 13.52 | 1.02% | 578 |
| Apr 21, 2025 | 13.43 | 15.53 | 13.38 | 13.38 | 13.38 | -0.96% | 1,306 |
| Apr 17, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -10.28% | 312 |
| Apr 16, 2025 | 13.26 | 15.09 | 13.26 | 15.06 | 15.06 | 8.16% | 1,820 |
| Apr 15, 2025 | 13.27 | 15.34 | 13.22 | 13.93 | 13.93 | 3.82% | 908 |
| Apr 14, 2025 | 13.41 | 15.26 | 13.41 | 13.41 | 13.41 | 5.03% | 2,799 |
| Apr 11, 2025 | 14.80 | 15.20 | 12.77 | 12.77 | 12.77 | -2.22% | 12,732 |
| Apr 10, 2025 | 12.40 | 15.05 | 12.40 | 13.06 | 13.06 | 16.21% | 3,514 |
| Apr 9, 2025 | 11.81 | 13.94 | 11.24 | 11.24 | 11.24 | -23.19% | 13,792 |
| Apr 8, 2025 | 14.52 | 14.63 | 12.30 | 14.63 | 14.63 | 9.73% | 9,371 |
| Apr 7, 2025 | 14.50 | 14.50 | 11.99 | 13.34 | 13.34 | 1.94% | 15,054 |
| Apr 4, 2025 | 15.11 | 15.16 | 13.07 | 13.08 | 13.08 | -18.65% | 1,343 |
| Apr 3, 2025 | 16.08 | 16.08 | 14.87 | 16.08 | 16.08 | -3.47% | 692 |
| Apr 2, 2025 | 16.66 | 16.66 | 14.59 | 16.66 | 16.66 | 14.19% | 604 |
| Apr 1, 2025 | 16.66 | 16.66 | 14.59 | 14.59 | 14.59 | -11.92% | 25,518 |
| Mar 31, 2025 | 15.87 | 16.56 | 14.33 | 16.56 | 16.56 | -5.65% | 654 |
| Mar 28, 2025 | 16.16 | 18.07 | 15.81 | 17.56 | 17.56 | 5.13% | 4,101 |
| Mar 27, 2025 | 16.59 | 17.99 | 16.55 | 16.70 | 16.70 | - | 509 |
| Mar 26, 2025 | 16.62 | 18.11 | 16.62 | 16.70 | 16.70 | -0.95% | 1,056 |
| Mar 25, 2025 | 16.62 | 18.07 | 16.62 | 16.86 | 16.86 | 1.87% | 1,074 |
| Mar 24, 2025 | 16.63 | 16.70 | 16.55 | 16.55 | 16.55 | -9.00% | 194 |
| Mar 21, 2025 | 18.19 | 18.19 | 16.47 | 18.19 | 18.19 | 3.92% | 1,139 |
| Mar 20, 2025 | 18.33 | 18.33 | 16.68 | 17.50 | 17.50 | 5.14% | 438 |