Skip to main content
Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS · Delayed Price · Currency is USD
15.90
0.00 (0.00%)
Nov 18, 2024, 3:00 PM EST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202415.5517.6515.5515.5515.551.57%8,869
Nov 20, 202415.3117.5915.3115.3115.31-1.67%735
Nov 19, 202417.8817.8815.5715.5715.57-2.08%348
Nov 18, 202415.9015.9015.9015.9015.90--
Nov 15, 202418.0018.0015.9015.9015.901.86%60
Nov 14, 202417.8917.8914.8515.6115.61-0.89%1,261
Nov 13, 202415.7017.8015.0015.7515.75-1.69%3,075
Nov 12, 202416.0218.3316.0216.0216.02-7.56%398
Nov 11, 202416.8018.9216.8017.3317.334.84%677
Nov 8, 202416.5318.8715.7516.5316.53-1.84%992
Nov 7, 202416.8416.8416.8416.8416.84-1.23%1
Nov 6, 202417.0118.0817.0117.0517.05-0.87%790
Nov 5, 202417.2017.2017.2017.2017.20-6.47%869
Nov 4, 202416.2618.3916.2618.3918.3910.37%410
Nov 1, 202417.6418.4316.6616.6616.662.10%71
Oct 31, 202416.3218.4816.3216.3216.32-3.03%3,186
Oct 30, 202416.8318.0016.0516.8316.83-1.41%2,140
Oct 29, 202417.0717.0717.0717.0717.07-0.29%129
Oct 28, 202419.2819.2817.1217.1217.12-9.13%10,827
Oct 25, 202418.8418.8418.8418.8418.84-1,700
Oct 24, 202420.1020.1018.8418.8418.84-2.79%145
Oct 23, 202417.2219.3817.2219.3819.3810.11%381
Oct 22, 202417.6017.6017.6017.6017.600.34%294
Oct 21, 202419.6119.6117.5417.5417.54-2.50%898
Oct 18, 202417.9920.0617.9917.9917.99-10.32%239
Oct 17, 202417.6520.0617.6320.0620.06-0.10%453
Oct 16, 202420.0820.0820.0820.0820.086.59%687
Oct 15, 202420.4420.4418.8418.8418.84-8.02%6
Oct 14, 202417.0520.4817.0520.4820.488.72%1,416
Oct 11, 202420.6820.6818.6718.8418.84-8.38%3,758
Oct 10, 202418.6420.5618.6420.5620.5610.36%481
Oct 9, 202418.6318.6318.6318.6318.63-0.11%32
Oct 8, 202418.6520.6018.6518.6518.65-8.76%292
Oct 7, 202420.4420.4418.0120.4420.44-49,037
Oct 4, 202418.6120.4418.6120.4420.44-0.78%157
Oct 3, 202418.0120.6018.0120.6020.602.44%267
Oct 2, 202420.1120.1120.1120.1120.110.05%2,620
Oct 1, 202421.3321.3320.1020.1020.108.06%1,126
Sep 30, 202420.8120.8118.6018.6018.60-6.91%3,162
Sep 27, 202419.9920.7319.9819.9819.98-7.03%6,260
Sep 26, 202419.3021.4919.3021.4921.2918.27%404
Sep 25, 202418.1721.4518.1718.1718.00-0.48%1,833
Sep 24, 202418.2620.6818.2618.2618.097.27%314
Sep 23, 202420.5620.5617.0217.0216.86-14.67%874
Sep 20, 202419.9419.9519.9419.9519.76-1.21%3,349
Sep 19, 202420.1920.1920.1920.1920.0015.70%174
Sep 18, 202417.4519.8517.4517.4517.29-4.64%702
Sep 17, 202418.3018.3018.3018.3018.13--
Sep 16, 202420.2520.2518.3018.3018.130.72%450
Sep 13, 202420.6321.0018.1718.1718.00-11.39%710
Sep 12, 202420.7020.7018.3420.5120.3213.92%887
Sep 11, 202418.0018.0018.0018.0017.83--
Sep 10, 202418.0018.0018.0018.0017.83--
Sep 9, 202421.2521.2518.0018.0017.83-11.22%621
Sep 6, 202420.2820.2820.2820.2820.09-2.53%509
Sep 5, 202420.8020.8020.8020.8020.61-1,359
Sep 4, 202420.8020.8018.7420.8020.61-1.09%159
Sep 3, 202419.6621.0319.6621.0320.840.48%6,255
Aug 30, 202420.9320.9320.9320.9320.74--
Aug 29, 202420.9320.9320.9320.9320.74-0.28%214
Aug 28, 202421.3421.3419.2620.9920.80-2.01%1,670
Aug 27, 202419.3821.4219.3821.4221.2210.75%136
Aug 26, 202419.3521.2619.3419.3419.16-0.51%630
Aug 23, 202419.5519.5519.4419.4419.26-10.88%836
Aug 22, 202420.1221.8120.1221.8121.618.53%239
Aug 21, 202421.7521.7520.1020.1019.910.25%2,101
Aug 20, 202420.0520.0520.0520.0519.86-7.99%150
Aug 19, 202421.7921.7920.1121.7921.5911.46%177
Aug 16, 202419.5519.5519.5519.5519.37-7.35%734
Aug 15, 202419.3021.1019.3021.1020.9012.89%3,578
Aug 14, 202418.6918.6918.6918.6918.52--
Aug 13, 202418.6918.6918.6918.6918.520.97%9,363
Aug 12, 202418.5120.0418.5118.5118.34-0.05%272
Aug 9, 202418.5220.0818.5218.5218.350.93%24
Aug 8, 202420.3620.3618.3518.3518.18-9.93%19
Aug 7, 202420.3720.3720.3720.3720.19-6,956
Aug 6, 202420.3720.3717.8120.3720.196.02%1,368
Aug 5, 202419.3119.3117.2019.2219.041.73%708
Aug 2, 202421.3821.3818.5518.8918.72-15.62%2,523
Aug 1, 202422.3922.3920.1122.3922.186.06%1,824
Jul 31, 202423.3923.3921.1121.1120.91-13.02%27,076
Jul 30, 202424.2724.2724.2724.2724.05--
Jul 29, 202424.2724.2721.9324.2724.053.72%411
Jul 26, 202423.2323.9023.2323.4023.180.73%31,518
Jul 25, 202423.2323.2323.2323.2323.02-3.05%22,946
Jul 24, 202423.9623.9623.9623.9623.748.76%196
Jul 23, 202424.0724.0722.0322.0321.831.39%194
Jul 22, 202421.7321.7321.7321.7321.53-282
Jul 19, 202420.7524.5120.7521.7321.53-13.44%451
Jul 18, 202425.1025.1023.6825.1024.8710.57%603
Jul 17, 202425.4926.3722.7022.7022.49-2.69%1,366
Jul 16, 202424.2624.2623.3323.3323.115.07%57
Jul 15, 202422.2022.2022.2022.2022.000.29%12
Jul 12, 202423.4723.4722.1422.1421.94-7.27%6,215
Jul 11, 202424.0724.0721.7323.8823.659.90%1,030
Jul 10, 202422.7722.7721.7221.7221.52-1.75%10,162
Jul 9, 202422.3522.3522.1122.1121.91-0.58%101
Jul 8, 202422.9022.9021.7422.2422.03-2.75%3,454
Jul 5, 202422.2322.8722.2322.8722.663.06%20
Jul 3, 202422.6722.6921.6822.1921.989.08%442