Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS · Delayed Price · Currency is USD
29.43
+1.26 (4.47%)
Apr 20, 2026, 12:38 PM EST
MRAAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 28.00 | 29.99 | 28.00 | 28.17 | 28.17 | -0.18% | 1,085 |
| Apr 16, 2026 | 28.10 | 31.30 | 28.10 | 28.22 | 28.22 | 5.10% | 2,868 |
| Apr 15, 2026 | 28.00 | 28.88 | 26.85 | 26.85 | 26.85 | 3.07% | 2,373 |
| Apr 14, 2026 | 26.70 | 28.67 | 26.05 | 26.05 | 26.05 | 2.57% | 1,051 |
| Apr 13, 2026 | 26.43 | 27.00 | 24.72 | 25.40 | 25.40 | -4.51% | 7,182 |
| Apr 10, 2026 | 26.00 | 26.60 | 24.88 | 26.60 | 26.60 | 5.35% | 806 |
| Apr 9, 2026 | 25.94 | 25.94 | 24.26 | 25.25 | 25.25 | 2.41% | 1,825 |
| Apr 8, 2026 | 24.90 | 27.30 | 24.66 | 24.66 | 24.66 | 5.13% | 1,925 |
| Apr 7, 2026 | 24.31 | 24.31 | 22.84 | 23.45 | 23.45 | -1.96% | 1,258 |
| Apr 6, 2026 | 24.66 | 24.66 | 23.92 | 23.92 | 23.92 | 2.76% | 1,808 |
| Apr 2, 2026 | 20.73 | 23.28 | 20.73 | 23.28 | 23.28 | 1.97% | 3,529 |
| Apr 1, 2026 | 22.90 | 24.42 | 22.83 | 22.83 | 22.83 | 9.08% | 776 |
| Mar 31, 2026 | 20.93 | 22.82 | 20.93 | 20.93 | 20.93 | -6.14% | 126,803 |
| Mar 30, 2026 | 23.46 | 23.46 | 22.05 | 22.30 | 22.30 | -4.78% | 617 |
| Mar 27, 2026 | 23.42 | 23.42 | 22.13 | 23.42 | 23.42 | -7.47% | 3,716 |
| Mar 26, 2026 | 24.80 | 25.31 | 22.43 | 25.31 | 25.31 | 5.23% | 1,538 |
| Mar 25, 2026 | 21.99 | 24.76 | 21.99 | 24.05 | 24.05 | 0.64% | 27,358 |
| Mar 24, 2026 | 23.90 | 23.90 | 22.25 | 23.90 | 23.90 | 4.22% | 1,369 |
| Mar 23, 2026 | 22.25 | 23.90 | 21.96 | 22.93 | 22.93 | -6.13% | 25,906 |
| Mar 20, 2026 | 25.02 | 25.02 | 22.46 | 24.43 | 24.43 | -0.71% | 2,528 |
| Mar 19, 2026 | 23.00 | 24.60 | 22.20 | 24.60 | 24.60 | -3.11% | 1,675 |
| Mar 18, 2026 | 25.47 | 25.47 | 23.19 | 25.39 | 25.39 | 0.02% | 19,924 |
| Mar 17, 2026 | 22.73 | 25.49 | 22.73 | 25.39 | 25.39 | 4.14% | 3,453 |
| Mar 16, 2026 | 24.36 | 24.38 | 22.29 | 24.38 | 24.38 | 3.66% | 2,964 |
| Mar 13, 2026 | 24.36 | 24.36 | 22.08 | 23.52 | 23.52 | 0.77% | 3,060 |
| Mar 12, 2026 | 24.77 | 24.95 | 22.38 | 23.34 | 23.34 | -1.79% | 6,133 |
| Mar 11, 2026 | 21.50 | 25.11 | 21.50 | 23.77 | 23.77 | -4.25% | 1,733 |
| Mar 10, 2026 | 23.58 | 24.82 | 22.33 | 24.82 | 24.82 | 7.59% | 10,573 |
| Mar 9, 2026 | 22.30 | 23.94 | 22.20 | 23.07 | 23.07 | -0.39% | 4,030 |
| Mar 6, 2026 | 24.70 | 24.98 | 22.30 | 23.16 | 23.16 | -1.86% | 7,670 |
| Mar 5, 2026 | 25.65 | 25.73 | 23.60 | 23.60 | 23.60 | -1.76% | 2,911 |
| Mar 4, 2026 | 22.55 | 25.34 | 22.55 | 24.02 | 24.02 | 3.28% | 15,784 |
| Mar 3, 2026 | 22.76 | 24.80 | 22.29 | 23.26 | 23.26 | -13.71% | 6,805 |
| Mar 2, 2026 | 26.00 | 27.00 | 24.19 | 26.96 | 26.96 | -1.92% | 12,986 |
| Feb 27, 2026 | 27.23 | 27.85 | 25.91 | 27.48 | 27.48 | -1.74% | 3,118 |
| Feb 26, 2026 | 27.75 | 27.98 | 25.93 | 27.97 | 27.97 | -1.44% | 6,689 |
| Feb 25, 2026 | 26.98 | 29.50 | 26.95 | 28.38 | 28.38 | 9.68% | 8,340 |
| Feb 24, 2026 | 25.22 | 26.70 | 24.10 | 25.88 | 25.88 | 7.76% | 5,645 |
| Feb 23, 2026 | 23.93 | 24.01 | 22.98 | 24.01 | 24.01 | 0.66% | 4,541 |
| Feb 20, 2026 | 23.99 | 24.10 | 23.62 | 23.86 | 23.86 | -0.77% | 2,311 |
| Feb 19, 2026 | 24.06 | 24.06 | 23.80 | 24.04 | 24.04 | 1.71% | 14,584 |
| Feb 18, 2026 | 23.00 | 23.79 | 22.09 | 23.64 | 23.64 | 2.94% | 4,294 |
| Feb 17, 2026 | 22.40 | 22.96 | 21.02 | 22.96 | 22.96 | 3.26% | 19,321 |
| Feb 13, 2026 | 22.00 | 22.24 | 21.42 | 22.24 | 22.24 | -0.73% | 1,860 |
| Feb 12, 2026 | 21.83 | 22.40 | 21.09 | 22.40 | 22.40 | 0.83% | 2,675 |
| Feb 11, 2026 | 21.92 | 22.22 | 20.48 | 22.22 | 22.22 | -0.40% | 2,766 |
| Feb 10, 2026 | 22.13 | 22.31 | 21.40 | 22.31 | 22.31 | 2.52% | 4,488 |
| Feb 9, 2026 | 22.16 | 23.00 | 21.03 | 21.76 | 21.76 | 11.03% | 7,264 |
| Feb 6, 2026 | 21.38 | 21.38 | 19.60 | 19.60 | 19.60 | -7.28% | 878 |
| Feb 5, 2026 | 21.70 | 22.18 | 19.38 | 21.14 | 21.14 | -3.71% | 5,857 |