Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS · Delayed Price · Currency is USD
22.17
-0.37 (-1.62%)
Jan 29, 2026, 3:54 PM EST
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 20.69 | 22.70 | 20.10 | 22.17 | 22.17 | -1.62% | 13,376 |
| Jan 28, 2026 | 23.00 | 23.15 | 20.69 | 22.54 | 22.54 | 3.39% | 19,304 |
| Jan 27, 2026 | 22.09 | 22.53 | 20.73 | 21.80 | 21.80 | 6.12% | 4,493 |
| Jan 26, 2026 | 22.95 | 22.95 | 20.50 | 20.54 | 20.54 | -8.88% | 25,727 |
| Jan 23, 2026 | 22.45 | 22.54 | 20.80 | 22.54 | 22.54 | 6.41% | 4,725 |
| Jan 22, 2026 | 22.55 | 22.62 | 21.19 | 21.19 | 21.19 | 0.89% | 9,356 |
| Jan 21, 2026 | 20.56 | 22.54 | 20.56 | 21.00 | 21.00 | -0.35% | 5,626 |
| Jan 20, 2026 | 21.61 | 22.06 | 20.59 | 21.07 | 21.07 | -6.93% | 5,955 |
| Jan 16, 2026 | 21.34 | 22.98 | 20.52 | 22.64 | 22.64 | 0.11% | 5,776 |
| Jan 15, 2026 | 22.38 | 22.64 | 21.41 | 22.62 | 22.62 | 4.47% | 3,900 |
| Jan 14, 2026 | 21.50 | 22.60 | 21.47 | 21.65 | 21.65 | 1.72% | 17,991 |
| Jan 13, 2026 | 21.07 | 22.08 | 20.82 | 21.28 | 21.28 | -1.33% | 3,824 |
| Jan 12, 2026 | 20.92 | 21.86 | 20.92 | 21.57 | 21.57 | 3.26% | 1,369 |
| Jan 9, 2026 | 20.91 | 22.55 | 20.58 | 20.89 | 20.89 | -4.94% | 28,416 |
| Jan 8, 2026 | 22.02 | 22.40 | 20.27 | 21.97 | 21.97 | 2.20% | 3,871 |
| Jan 7, 2026 | 22.23 | 22.62 | 21.31 | 21.50 | 21.50 | -1.38% | 4,287 |
| Jan 6, 2026 | 21.25 | 22.58 | 21.13 | 21.80 | 21.80 | 0.83% | 3,255 |
| Jan 5, 2026 | 20.55 | 22.90 | 20.55 | 21.62 | 21.62 | 1.03% | 3,994 |
| Jan 2, 2026 | 21.50 | 22.51 | 20.58 | 21.40 | 21.40 | -4.87% | 3,128 |
| Dec 31, 2025 | 20.75 | 22.50 | 20.57 | 22.50 | 22.50 | 3.12% | 3,864 |
| Dec 30, 2025 | 20.88 | 22.53 | 20.75 | 21.82 | 21.82 | 5.33% | 5,982 |
| Dec 29, 2025 | 20.45 | 21.76 | 20.35 | 20.71 | 20.71 | 1.24% | 5,313 |
| Dec 26, 2025 | 20.48 | 21.57 | 20.22 | 20.46 | 20.46 | -3.64% | 28,728 |
| Dec 24, 2025 | 21.90 | 21.90 | 20.16 | 21.23 | 21.23 | 3.44% | 3,016 |
| Dec 23, 2025 | 20.43 | 22.08 | 20.43 | 20.52 | 20.52 | 0.62% | 1,104 |
| Dec 22, 2025 | 22.40 | 22.40 | 20.21 | 20.40 | 20.40 | -8.55% | 4,002 |
| Dec 19, 2025 | 20.52 | 22.42 | 20.40 | 22.30 | 22.30 | 9.20% | 4,081 |
| Dec 18, 2025 | 21.64 | 21.94 | 20.42 | 20.42 | 20.42 | -4.09% | 4,074 |
| Dec 17, 2025 | 20.56 | 22.09 | 20.27 | 21.30 | 21.30 | 2.59% | 5,685 |
| Dec 16, 2025 | 21.59 | 21.94 | 20.46 | 20.76 | 20.76 | -4.34% | 4,189 |
| Dec 15, 2025 | 22.18 | 22.55 | 20.85 | 21.70 | 21.70 | -3.57% | 4,093 |
| Dec 12, 2025 | 22.44 | 22.50 | 20.84 | 22.50 | 22.50 | -0.49% | 1,066 |
| Dec 11, 2025 | 22.19 | 22.95 | 21.28 | 22.61 | 22.61 | -0.29% | 24,797 |
| Dec 10, 2025 | 22.89 | 22.89 | 21.64 | 22.68 | 22.68 | 1.82% | 4,023 |
| Dec 9, 2025 | 22.74 | 22.74 | 21.78 | 22.28 | 22.28 | -1.84% | 3,418 |
| Dec 8, 2025 | 22.28 | 22.69 | 20.36 | 22.69 | 22.69 | 13.38% | 2,482 |
| Dec 5, 2025 | 22.27 | 22.27 | 20.01 | 20.01 | 20.01 | -10.41% | 5,521 |
| Dec 4, 2025 | 21.38 | 22.34 | 19.82 | 22.34 | 22.34 | 0.70% | 7,729 |
| Dec 3, 2025 | 22.68 | 22.68 | 19.80 | 22.18 | 22.18 | 9.50% | 353 |
| Dec 2, 2025 | 22.54 | 22.54 | 20.26 | 20.26 | 20.26 | -3.29% | 417 |
| Dec 1, 2025 | 19.45 | 21.85 | 19.45 | 20.95 | 20.95 | -4.51% | 2,443 |
| Nov 28, 2025 | 21.94 | 21.94 | 19.21 | 21.94 | 21.94 | 16.83% | 1,914 |
| Nov 26, 2025 | 21.60 | 21.60 | 18.50 | 18.78 | 18.78 | -10.83% | 1,915 |
| Nov 25, 2025 | 21.06 | 21.06 | 18.35 | 21.06 | 21.06 | 8.53% | 60,386 |
| Nov 24, 2025 | 20.66 | 20.67 | 18.05 | 19.41 | 19.41 | 13.15% | 2,854 |
| Nov 21, 2025 | 20.63 | 20.63 | 17.15 | 17.15 | 17.15 | -17.75% | 6,485 |
| Nov 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.89% | 405 |
| Nov 19, 2025 | 20.55 | 21.04 | 18.60 | 21.04 | 21.04 | 4.93% | 508 |
| Nov 18, 2025 | 19.08 | 20.05 | 18.10 | 20.05 | 20.05 | -4.52% | 4,964 |
| Nov 17, 2025 | 21.29 | 21.29 | 19.12 | 21.00 | 21.00 | 0.58% | 1,786 |