Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS
· Delayed Price · Currency is USD
13.76
-0.69 (-4.78%)
Apr 24, 2025, 12:17 PM EDT
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 18.19 | 18.19 | 16.64 | 16.64 | 16.64 | -9.05% | 23,128 |
| Mar 18, 2025 | 16.65 | 18.30 | 16.65 | 18.30 | 18.30 | 0.69% | 919 |
| Mar 17, 2025 | 18.11 | 18.17 | 16.63 | 18.17 | 18.17 | -0.81% | 497 |
| Mar 14, 2025 | 18.17 | 18.32 | 18.17 | 18.32 | 18.32 | 9.88% | 1,044 |
| Mar 13, 2025 | 18.31 | 18.31 | 16.67 | 16.67 | 16.67 | -0.81% | 752 |
| Mar 12, 2025 | 18.94 | 18.94 | 16.81 | 16.81 | 16.81 | -10.44% | 1,835 |
| Mar 11, 2025 | 16.43 | 18.77 | 16.00 | 18.77 | 18.77 | -1.83% | 11,403 |
| Mar 10, 2025 | 19.12 | 19.12 | 16.00 | 19.12 | 19.12 | 8.02% | 694 |
| Mar 7, 2025 | 16.25 | 18.62 | 15.50 | 17.70 | 17.70 | -4.01% | 11,532 |
| Mar 6, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.77% | 101 |
| Mar 5, 2025 | 16.02 | 18.33 | 15.80 | 18.30 | 18.30 | 1.28% | 1,236 |
| Mar 4, 2025 | 15.84 | 18.07 | 15.84 | 18.07 | 18.07 | -1.16% | 675 |
| Mar 3, 2025 | 18.28 | 18.28 | 15.82 | 18.28 | 18.28 | 0.24% | 1,725 |
| Feb 28, 2025 | 18.24 | 18.24 | 15.79 | 18.24 | 18.24 | 12.51% | 4,178 |
| Feb 27, 2025 | 16.42 | 18.98 | 16.21 | 16.21 | 16.21 | -4.99% | 29,546 |
| Feb 26, 2025 | 18.13 | 18.13 | 17.06 | 17.06 | 17.06 | -11.68% | 2,039 |
| Feb 25, 2025 | 19.32 | 19.32 | 16.75 | 19.32 | 19.32 | 13.78% | 605 |
| Feb 24, 2025 | 19.30 | 19.30 | 16.98 | 16.98 | 16.98 | -6.08% | 1,176 |
| Feb 21, 2025 | 16.89 | 19.26 | 16.89 | 18.08 | 18.08 | 7.21% | 7,553 |
| Feb 20, 2025 | 19.44 | 19.44 | 16.86 | 16.86 | 16.86 | 0.08% | 25,309 |
| Feb 19, 2025 | 19.38 | 19.38 | 16.85 | 16.85 | 16.85 | -11.22% | 763 |
| Feb 18, 2025 | 19.60 | 19.60 | 17.10 | 18.97 | 18.97 | 3.61% | 1,485 |
| Feb 14, 2025 | 18.82 | 18.85 | 18.31 | 18.31 | 18.31 | 11.12% | 13,733 |
| Feb 13, 2025 | 19.52 | 19.52 | 16.48 | 16.48 | 16.48 | -12.25% | 1,618 |
| Feb 12, 2025 | 17.45 | 18.78 | 17.45 | 18.78 | 18.78 | 16.97% | 337 |
| Feb 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -13.77% | 18 |
| Feb 10, 2025 | 17.00 | 18.62 | 16.28 | 18.62 | 18.62 | 23.47% | 1,494 |