Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS
· Delayed Price · Currency is USD
16.99
+1.86 (12.29%)
Dec 20, 2024, 3:00 PM EST
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 19.30 | 21.49 | 19.30 | 21.49 | 21.29 | 18.27% | 404 |
| Sep 25, 2024 | 18.17 | 21.45 | 18.17 | 18.17 | 18.00 | -0.48% | 1,833 |
| Sep 24, 2024 | 18.26 | 20.68 | 18.26 | 18.26 | 18.09 | 7.27% | 314 |
| Sep 23, 2024 | 20.56 | 20.56 | 17.02 | 17.02 | 16.86 | -14.67% | 874 |
| Sep 20, 2024 | 19.94 | 19.95 | 19.94 | 19.95 | 19.76 | -1.21% | 3,349 |
| Sep 19, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.00 | 15.70% | 174 |
| Sep 18, 2024 | 17.45 | 19.85 | 17.45 | 17.45 | 17.29 | -4.64% | 702 |
| Sep 17, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | - | - |
| Sep 16, 2024 | 20.25 | 20.25 | 18.30 | 18.30 | 18.13 | 0.72% | 450 |
| Sep 13, 2024 | 20.63 | 21.00 | 18.17 | 18.17 | 18.00 | -11.39% | 710 |
| Sep 12, 2024 | 20.70 | 20.70 | 18.34 | 20.51 | 20.32 | 13.92% | 887 |
| Sep 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | - | - |
| Sep 10, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | - | - |
| Sep 9, 2024 | 21.25 | 21.25 | 18.00 | 18.00 | 17.83 | -11.22% | 621 |
| Sep 6, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.09 | -2.53% | 509 |
| Sep 5, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | - | 1,359 |
| Sep 4, 2024 | 20.80 | 20.80 | 18.74 | 20.80 | 20.61 | -1.09% | 159 |
| Sep 3, 2024 | 19.66 | 21.03 | 19.66 | 21.03 | 20.84 | 0.48% | 6,255 |
| Aug 30, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.74 | - | - |
| Aug 29, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.74 | -0.28% | 214 |
| Aug 28, 2024 | 21.34 | 21.34 | 19.26 | 20.99 | 20.80 | -2.01% | 1,670 |
| Aug 27, 2024 | 19.38 | 21.42 | 19.38 | 21.42 | 21.22 | 10.75% | 136 |
| Aug 26, 2024 | 19.35 | 21.26 | 19.34 | 19.34 | 19.16 | -0.51% | 630 |
| Aug 23, 2024 | 19.55 | 19.55 | 19.44 | 19.44 | 19.26 | -10.88% | 836 |
| Aug 22, 2024 | 20.12 | 21.81 | 20.12 | 21.81 | 21.61 | 8.53% | 239 |
| Aug 21, 2024 | 21.75 | 21.75 | 20.10 | 20.10 | 19.91 | 0.25% | 2,101 |
| Aug 20, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.86 | -7.99% | 150 |
| Aug 19, 2024 | 21.79 | 21.79 | 20.11 | 21.79 | 21.59 | 11.46% | 177 |
| Aug 16, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.37 | -7.35% | 734 |
| Aug 15, 2024 | 19.30 | 21.10 | 19.30 | 21.10 | 20.90 | 12.89% | 3,578 |
| Aug 14, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.52 | - | - |
| Aug 13, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.52 | 0.97% | 9,363 |
| Aug 12, 2024 | 18.51 | 20.04 | 18.51 | 18.51 | 18.34 | -0.05% | 272 |
| Aug 9, 2024 | 18.52 | 20.08 | 18.52 | 18.52 | 18.35 | 0.93% | 24 |
| Aug 8, 2024 | 20.36 | 20.36 | 18.35 | 18.35 | 18.18 | -9.93% | 19 |
| Aug 7, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.19 | - | 6,956 |
| Aug 6, 2024 | 20.37 | 20.37 | 17.81 | 20.37 | 20.19 | 6.02% | 1,368 |
| Aug 5, 2024 | 19.31 | 19.31 | 17.20 | 19.22 | 19.04 | 1.73% | 708 |
| Aug 2, 2024 | 21.38 | 21.38 | 18.55 | 18.89 | 18.72 | -15.62% | 2,523 |