Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS · Delayed Price · Currency is USD
19.34
-0.02 (-0.10%)
Oct 8, 2025, 11:09 AM EDT
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.34 | 19.34 | 18.50 | 19.34 | 19.34 | -0.10% | 1,785 |
| Oct 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.64% | 1,165 |
| Oct 6, 2025 | 19.00 | 20.11 | 17.89 | 19.68 | 19.68 | -1.98% | 5,651 |
| Oct 3, 2025 | 20.47 | 20.47 | 16.95 | 20.08 | 20.08 | 3.37% | 678 |
| Oct 2, 2025 | 20.28 | 20.81 | 18.57 | 19.43 | 19.43 | -2.53% | 600 |
| Oct 1, 2025 | 19.93 | 19.93 | 17.32 | 19.93 | 19.93 | -1.24% | 34,088 |
| Sep 30, 2025 | 20.28 | 20.28 | 18.17 | 20.18 | 20.18 | 8.96% | 32,045 |
| Sep 29, 2025 | 19.43 | 20.28 | 18.50 | 18.52 | 18.52 | -6.04% | 1,129 |
| Sep 26, 2025 | 19.71 | 19.71 | 18.09 | 19.71 | 19.71 | 8.34% | 7,548 |
| Sep 25, 2025 | 19.76 | 19.76 | 18.19 | 18.19 | 18.19 | 2.05% | 148 |
| Sep 24, 2025 | 20.13 | 20.13 | 17.83 | 17.83 | 17.83 | -8.58% | 527 |
| Sep 23, 2025 | 20.32 | 20.32 | 17.68 | 19.50 | 19.50 | - | 14,573 |
| Sep 22, 2025 | 17.67 | 20.32 | 17.67 | 19.50 | 19.50 | 2.63% | 1,323 |
| Sep 19, 2025 | 19.00 | 19.00 | 16.75 | 19.00 | 19.00 | 11.96% | 39,056 |
| Sep 18, 2025 | 18.16 | 18.21 | 16.92 | 16.97 | 16.97 | -11.71% | 1,271 |
| Sep 17, 2025 | 16.14 | 19.22 | 16.14 | 19.22 | 19.22 | 11.94% | 81,208 |
| Sep 16, 2025 | 17.25 | 19.85 | 17.17 | 17.17 | 17.17 | -4.69% | 250 |
| Sep 15, 2025 | 16.82 | 18.53 | 15.95 | 18.01 | 18.01 | 12.80% | 1,538 |
| 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 |