Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS · Delayed Price · Currency is USD
51.55
+0.14 (0.28%)
At close: Sep 28, 2026
MRAAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 49.43 | 51.55 | 49.43 | 51.55 | 51.55 | 0.28% | 1,543 |
| Sep 25, 2026 | 51.10 | 51.40 | 49.62 | 51.40 | 51.40 | 7.15% | 2,863 |
| Sep 24, 2026 | 50.47 | 50.53 | 47.69 | 47.97 | 47.97 | -6.57% | 271,145 |
| Sep 23, 2026 | 49.60 | 52.21 | 49.38 | 51.35 | 51.35 | -3.12% | 935 |
| Sep 22, 2026 | 53.00 | 53.00 | 50.75 | 53.00 | 53.00 | 4.72% | 1,723 |
| Sep 21, 2026 | 51.00 | 52.20 | 48.66 | 50.61 | 50.61 | 0.19% | 1,387 |
| Sep 18, 2026 | 50.74 | 50.74 | 47.67 | 50.51 | 50.51 | 6.92% | 2,078 |
| Sep 17, 2026 | 50.17 | 50.17 | 47.25 | 47.25 | 47.25 | -1.86% | 920 |
| Sep 16, 2026 | 47.96 | 51.03 | 47.08 | 48.14 | 48.14 | -2.97% | 15,278 |
| Sep 15, 2026 | 46.75 | 49.62 | 46.06 | 49.62 | 49.62 | 6.93% | 30,934 |
| Sep 14, 2026 | 48.02 | 48.02 | 45.23 | 46.40 | 46.40 | -6.82% | 1,916 |
| Sep 11, 2026 | 49.90 | 49.90 | 46.78 | 49.80 | 49.80 | 1.05% | 38,124 |
| Sep 10, 2026 | 46.80 | 50.10 | 46.00 | 49.28 | 49.28 | 9.51% | 876 |
| Sep 9, 2026 | 44.68 | 47.74 | 44.68 | 45.00 | 45.00 | -1.34% | 1,746 |
| Sep 8, 2026 | 44.84 | 47.45 | 44.84 | 45.61 | 45.61 | -4.58% | 913 |
| Sep 4, 2026 | 47.17 | 47.82 | 44.31 | 47.80 | 47.80 | 3.81% | 3,574 |
| Sep 3, 2026 | 43.83 | 46.05 | 43.07 | 46.05 | 46.05 | 1.96% | 6,976 |
| Sep 2, 2026 | 45.17 | 45.17 | 41.01 | 45.16 | 45.16 | -1.44% | 535 |
| Sep 1, 2026 | 44.35 | 46.05 | 44.00 | 45.82 | 45.82 | -0.97% | 2,129 |
| Aug 31, 2026 | 46.51 | 46.65 | 43.06 | 46.27 | 46.27 | 0.92% | 2,708 |
| Aug 28, 2026 | 46.35 | 46.59 | 45.85 | 45.85 | 45.85 | 0.42% | 4,850 |
| Aug 27, 2026 | 47.67 | 47.67 | 45.02 | 45.66 | 45.66 | 5.35% | 7,971 |
| Aug 26, 2026 | 43.53 | 46.78 | 43.34 | 43.34 | 43.34 | -3.57% | 2,121 |
| Aug 25, 2026 | 43.50 | 46.55 | 43.50 | 44.95 | 44.95 | 5.69% | 3,292 |
| Aug 24, 2026 | 42.76 | 44.38 | 42.53 | 42.53 | 42.53 | -7.33% | 6,036 |
| Aug 21, 2026 | 46.08 | 46.20 | 42.17 | 45.89 | 45.89 | 1.07% | 1,267 |
| Aug 20, 2026 | 45.97 | 46.10 | 43.32 | 45.40 | 45.40 | -5.33% | 1,324 |
| Aug 19, 2026 | 48.41 | 48.41 | 45.04 | 47.96 | 47.96 | 1.92% | 2,575 |
| Aug 18, 2026 | 48.75 | 48.75 | 44.91 | 47.06 | 47.06 | -10.06% | 2,294 |
| Aug 17, 2026 | 53.45 | 54.00 | 52.32 | 52.32 | 52.32 | -2.00% | 1,709 |
| Aug 14, 2026 | 53.68 | 53.68 | 51.78 | 53.39 | 53.39 | -2.26% | 16,589 |
| Aug 13, 2026 | 54.08 | 54.62 | 51.36 | 54.62 | 54.62 | 15.45% | 40,873 |
| Aug 12, 2026 | 49.67 | 50.02 | 45.96 | 47.31 | 47.31 | 6.12% | 747 |
| Aug 11, 2026 | 47.61 | 47.61 | 44.58 | 44.58 | 44.58 | -5.09% | 678 |
| Aug 10, 2026 | 47.24 | 48.19 | 44.21 | 46.97 | 46.97 | 3.24% | 799 |
| Aug 7, 2026 | 49.47 | 49.47 | 45.50 | 45.50 | 45.50 | -6.06% | 598 |
| Aug 6, 2026 | 47.61 | 49.00 | 44.95 | 48.44 | 48.44 | -1.40% | 1,501 |
| Aug 5, 2026 | 48.28 | 51.56 | 48.28 | 49.12 | 49.12 | 1.95% | 5,714 |
| Aug 4, 2026 | 47.79 | 48.26 | 46.44 | 48.18 | 48.18 | 3.97% | 3,710 |
| Aug 3, 2026 | 46.16 | 46.35 | 43.19 | 46.35 | 46.35 | 1.00% | 2,421 |
| Jul 31, 2026 | 47.89 | 47.89 | 44.71 | 45.89 | 45.89 | 3.21% | 2,063 |
| Jul 30, 2026 | 39.48 | 46.38 | 39.47 | 44.46 | 44.46 | 14.56% | 2,354 |
| Jul 29, 2026 | 41.10 | 41.10 | 38.10 | 38.81 | 38.81 | -11.02% | 4,297 |
| Jul 28, 2026 | 45.35 | 45.35 | 43.14 | 43.62 | 43.62 | -10.43% | 1,660 |
| Jul 27, 2026 | 50.18 | 50.18 | 47.55 | 48.70 | 48.70 | -1.02% | 1,566 |
| Jul 24, 2026 | 51.99 | 51.99 | 49.20 | 49.20 | 49.20 | -1.83% | 1,507 |
| Jul 23, 2026 | 50.42 | 53.32 | 49.95 | 50.12 | 50.12 | -4.00% | 7,016 |
| Jul 22, 2026 | 52.13 | 52.21 | 49.82 | 52.21 | 52.21 | 3.59% | 1,224 |
| Jul 21, 2026 | 51.18 | 51.22 | 49.00 | 50.40 | 50.40 | 5.35% | 3,659 |
| Jul 20, 2026 | 50.03 | 50.03 | 46.99 | 47.84 | 47.84 | -2.89% | 1,152 |