Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS
· Delayed Price · Currency is USD
18.08
-0.01 (-0.03%)
Feb 21, 2025, 3:00 PM EST
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 7, 2025 | 16.57 | 16.77 | 15.08 | 15.08 | 15.08 | -8.66% | 1,076 |
| Feb 6, 2025 | 16.51 | 16.51 | 15.04 | 16.51 | 16.51 | 1.54% | 35,146 |
| Feb 5, 2025 | 15.04 | 16.51 | 14.55 | 16.26 | 16.26 | -1.51% | 217,783 |
| Feb 4, 2025 | 15.04 | 16.51 | 15.04 | 16.51 | 16.51 | - | 2,243 |
| Feb 3, 2025 | 15.04 | 16.51 | 15.04 | 16.51 | 16.51 | 9.77% | 1,196 |
| Jan 31, 2025 | 16.51 | 16.51 | 15.04 | 15.04 | 15.04 | -6.00% | 489 |
| Jan 30, 2025 | 15.04 | 16.16 | 14.80 | 16.00 | 16.00 | -5.88% | 4,514 |
| Jan 29, 2025 | 16.51 | 17.00 | 15.04 | 17.00 | 17.00 | 2.97% | 3,118 |
| Jan 28, 2025 | 15.04 | 16.51 | 15.04 | 16.51 | 16.51 | - | 964 |
| Jan 27, 2025 | 15.04 | 16.90 | 15.04 | 16.51 | 16.51 | -0.33% | 18,074 |
| Jan 24, 2025 | 15.04 | 16.80 | 15.04 | 16.56 | 16.56 | 0.33% | 6,378 |
| Jan 23, 2025 | 16.51 | 16.75 | 16.51 | 16.51 | 16.51 | 8.55% | 2,082 |
| Jan 22, 2025 | 17.19 | 17.19 | 15.21 | 15.21 | 15.21 | 0.60% | 2,492 |
| Jan 21, 2025 | 15.12 | 17.25 | 15.12 | 15.12 | 15.12 | -8.24% | 6,198 |
| Jan 17, 2025 | 16.48 | 16.48 | 15.03 | 16.48 | 16.48 | 0.78% | 1,047 |
| Jan 16, 2025 | 16.35 | 16.35 | 15.16 | 16.35 | 16.35 | 7.78% | 557 |
| Jan 15, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -11.13% | 398 |
| Jan 14, 2025 | 17.07 | 17.07 | 15.18 | 17.07 | 17.07 | 11.93% | 591 |
| Jan 13, 2025 | 15.26 | 17.35 | 15.05 | 15.25 | 15.25 | 0.07% | 3,182 |
| Jan 10, 2025 | 17.31 | 17.31 | 15.24 | 15.24 | 15.24 | -0.46% | 13,925 |
| Jan 8, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -13.71% | 257 |
| Jan 7, 2025 | 15.47 | 17.74 | 15.47 | 17.74 | 17.74 | 16.42% | 960 |
| Jan 6, 2025 | 17.31 | 17.31 | 15.24 | 15.24 | 15.24 | -0.68% | 4,784 |
| Jan 3, 2025 | 17.73 | 17.73 | 15.34 | 15.34 | 15.34 | -13.28% | 157 |
| Jan 2, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.05% | 471 |
| Dec 31, 2024 | 17.73 | 17.73 | 17.70 | 17.70 | 17.70 | 15.47% | 966 |
| Dec 30, 2024 | 15.33 | 17.67 | 14.55 | 15.33 | 15.33 | -9.34% | 5,811 |
| Dec 27, 2024 | 15.22 | 16.99 | 14.85 | 16.91 | 16.91 | -1.63% | 1,777 |
| Dec 26, 2024 | 17.19 | 17.19 | 15.55 | 17.19 | 17.19 | 11.62% | 6,869 |
| Dec 24, 2024 | 13.80 | 15.40 | 13.80 | 15.40 | 15.40 | -4.50% | 9,914 |
| Dec 23, 2024 | 15.18 | 17.20 | 14.80 | 16.13 | 16.13 | -5.09% | 6,482 |
| Dec 20, 2024 | 15.17 | 17.03 | 15.16 | 16.99 | 16.99 | 12.29% | 4,714 |
| Dec 19, 2024 | 16.87 | 16.87 | 15.13 | 15.13 | 15.13 | -13.71% | 3,819 |
| Dec 18, 2024 | 16.18 | 17.64 | 16.00 | 17.53 | 17.53 | 9.42% | 3,890 |
| Dec 17, 2024 | 16.00 | 17.52 | 16.00 | 16.03 | 16.03 | -0.58% | 1,086 |
| Dec 16, 2024 | 16.20 | 17.56 | 16.11 | 16.12 | 16.12 | -9.03% | 3,461 |
| Dec 13, 2024 | 16.36 | 17.72 | 16.00 | 17.72 | 17.72 | 7.39% | 19,571 |
| Dec 12, 2024 | 16.36 | 18.00 | 16.36 | 16.50 | 16.50 | 0.86% | 956 |
| Dec 11, 2024 | 16.55 | 17.44 | 16.36 | 16.36 | 16.36 | 1.11% | 684 |
| Dec 10, 2024 | 18.70 | 18.70 | 16.18 | 16.18 | 16.18 | - | 11,584 |
| Dec 9, 2024 | 18.07 | 18.70 | 16.18 | 16.18 | 16.18 | 4.05% | 1,571 |
| Dec 6, 2024 | 18.15 | 18.15 | 15.55 | 15.55 | 15.55 | -13.95% | 2,007 |
| Dec 5, 2024 | 18.07 | 18.07 | 16.18 | 18.07 | 18.07 | 6.75% | 2,445 |
| Dec 4, 2024 | 18.15 | 18.15 | 16.20 | 16.93 | 16.93 | -6.73% | 2,009 |
| Dec 3, 2024 | 18.15 | 18.15 | 16.05 | 18.15 | 18.15 | 1.34% | 3,180 |
| Dec 2, 2024 | 17.91 | 17.91 | 16.14 | 17.91 | 17.91 | 6.16% | 3,494 |
| Nov 29, 2024 | 14.80 | 17.20 | 14.80 | 16.87 | 16.87 | -5.83% | 5,517 |
| Nov 27, 2024 | 16.31 | 17.91 | 16.31 | 17.91 | 17.91 | -0.22% | 4,790 |
| Nov 26, 2024 | 15.58 | 17.95 | 15.58 | 17.95 | 17.95 | 1.04% | 1,538 |
| Nov 25, 2024 | 15.46 | 17.77 | 15.46 | 17.77 | 17.77 | -1.22% | 198,217 |
| Nov 22, 2024 | 17.99 | 18.00 | 15.41 | 17.99 | 17.99 | 15.69% | 2,056 |
| Nov 21, 2024 | 15.55 | 17.65 | 15.55 | 15.55 | 15.55 | 1.57% | 8,869 |
| Nov 20, 2024 | 15.31 | 17.59 | 15.31 | 15.31 | 15.31 | -1.67% | 735 |
| Nov 19, 2024 | 17.88 | 17.88 | 15.57 | 15.57 | 15.57 | -2.08% | 348 |
| Nov 18, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 15, 2024 | 18.00 | 18.00 | 15.90 | 15.90 | 15.90 | 1.86% | 60 |
| Nov 14, 2024 | 17.89 | 17.89 | 14.85 | 15.61 | 15.61 | -0.89% | 1,261 |
| Nov 13, 2024 | 15.70 | 17.80 | 15.00 | 15.75 | 15.75 | -1.69% | 3,075 |
| Nov 12, 2024 | 16.02 | 18.33 | 16.02 | 16.02 | 16.02 | -7.56% | 398 |
| Nov 11, 2024 | 16.80 | 18.92 | 16.80 | 17.33 | 17.33 | 4.84% | 677 |
| Nov 8, 2024 | 16.53 | 18.87 | 15.75 | 16.53 | 16.53 | -1.84% | 992 |
| Nov 7, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.23% | 1 |
| Nov 6, 2024 | 17.01 | 18.08 | 17.01 | 17.05 | 17.05 | -0.87% | 790 |
| Nov 5, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -6.47% | 869 |
| Nov 4, 2024 | 16.26 | 18.39 | 16.26 | 18.39 | 18.39 | 10.37% | 410 |
| Nov 1, 2024 | 17.64 | 18.43 | 16.66 | 16.66 | 16.66 | 2.10% | 71 |
| Oct 31, 2024 | 16.32 | 18.48 | 16.32 | 16.32 | 16.32 | -3.03% | 3,186 |
| Oct 30, 2024 | 16.83 | 18.00 | 16.05 | 16.83 | 16.83 | -1.41% | 2,140 |
| Oct 29, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.29% | 129 |
| Oct 28, 2024 | 19.28 | 19.28 | 17.12 | 17.12 | 17.12 | -9.13% | 10,827 |
| Oct 25, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | 1,700 |
| Oct 24, 2024 | 20.10 | 20.10 | 18.84 | 18.84 | 18.84 | -2.79% | 145 |
| Oct 23, 2024 | 17.22 | 19.38 | 17.22 | 19.38 | 19.38 | 10.11% | 381 |
| Oct 22, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.34% | 294 |
| Oct 21, 2024 | 19.61 | 19.61 | 17.54 | 17.54 | 17.54 | -2.50% | 898 |
| Oct 18, 2024 | 17.99 | 20.06 | 17.99 | 17.99 | 17.99 | -10.32% | 239 |
| Oct 17, 2024 | 17.65 | 20.06 | 17.63 | 20.06 | 20.06 | -0.10% | 453 |
| Oct 16, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 6.59% | 687 |
| Oct 15, 2024 | 20.44 | 20.44 | 18.84 | 18.84 | 18.84 | -8.02% | 6 |
| Oct 14, 2024 | 17.05 | 20.48 | 17.05 | 20.48 | 20.48 | 8.72% | 1,416 |
| Oct 11, 2024 | 20.68 | 20.68 | 18.67 | 18.84 | 18.84 | -8.38% | 3,758 |
| Oct 10, 2024 | 18.64 | 20.56 | 18.64 | 20.56 | 20.56 | 10.36% | 481 |
| Oct 9, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.11% | 32 |
| Oct 8, 2024 | 18.65 | 20.60 | 18.65 | 18.65 | 18.65 | -8.76% | 292 |
| Oct 7, 2024 | 20.44 | 20.44 | 18.01 | 20.44 | 20.44 | - | 49,037 |
| Oct 4, 2024 | 18.61 | 20.44 | 18.61 | 20.44 | 20.44 | -0.78% | 157 |
| Oct 3, 2024 | 18.01 | 20.60 | 18.01 | 20.60 | 20.60 | 2.44% | 267 |
| Oct 2, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.05% | 2,620 |
| Oct 1, 2024 | 21.33 | 21.33 | 20.10 | 20.10 | 20.10 | 8.06% | 1,126 |
| Sep 30, 2024 | 20.81 | 20.81 | 18.60 | 18.60 | 18.60 | -6.91% | 3,162 |
| Sep 27, 2024 | 19.99 | 20.73 | 19.98 | 19.98 | 19.98 | -7.03% | 6,260 |