Skip to main content
Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS · Delayed Price · Currency is USD
7.92
-0.03 (-0.38%)
Jan 23, 2025, 1:29 PM EST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20257.827.997.827.957.951.92%1,060,257
Jan 21, 20257.657.817.627.807.802.90%603,230
Jan 17, 20257.337.667.337.587.580.40%629,569
Jan 16, 20257.507.607.497.557.55-0.92%2,051,132
Jan 15, 20257.507.667.507.627.62-3.18%966,676
Jan 14, 20257.677.967.677.877.870.38%820,682
Jan 13, 20257.617.857.617.847.84-0.13%704,300
Jan 10, 20258.128.127.747.857.85-3.92%414,022
Jan 8, 20258.118.188.118.178.170.12%615,181
Jan 7, 20258.168.338.168.168.162.00%773,544
Jan 6, 20257.798.157.798.008.00-863,948
Jan 3, 20258.018.057.968.008.00-1,333,801
Jan 2, 20257.488.067.488.008.000.13%445,196
Dec 31, 20247.798.027.787.997.99-0.37%438,163
Dec 30, 20247.878.067.878.028.02-0.37%747,809
Dec 27, 20247.978.107.978.058.052.42%554,702
Dec 26, 20247.707.867.667.867.860.38%704,798
Dec 24, 20248.098.097.617.837.83-0.76%217,746
Dec 23, 20248.158.157.677.897.891.41%1,179,968
Dec 20, 20247.557.897.557.787.781.50%859,609
Dec 19, 20247.947.947.657.677.67-1.86%1,068,592
Dec 18, 20247.808.277.787.817.81-1.51%606,555
Dec 17, 20247.808.107.777.937.93-0.50%624,394
Dec 16, 20247.798.107.797.977.97-1.12%1,191,908
Dec 13, 20248.108.108.058.068.06-1.47%576,178
Dec 12, 20248.058.258.058.188.18-1.33%529,567
Dec 11, 20248.008.358.008.298.29-537,867
Dec 10, 20248.148.308.148.298.290.48%505,914
Dec 9, 20248.188.338.188.258.25-1.55%655,805
Dec 6, 20248.108.398.108.388.380.60%451,705
Dec 5, 20248.148.398.148.338.33-0.72%398,147
Dec 4, 20248.128.508.128.398.39-0.83%362,727
Dec 3, 20248.398.528.368.468.461.81%822,432
Dec 2, 20248.408.408.058.318.31-0.60%582,953
Nov 29, 20248.208.428.208.368.361.95%317,088
Nov 27, 20248.178.238.178.208.200.37%438,636
Nov 26, 20248.238.238.148.178.17-1.33%600,973
Nov 25, 20248.388.388.258.288.28-0.36%1,024,057
Nov 22, 20248.208.348.108.318.31-838,902
Nov 21, 20248.158.338.158.318.311.59%638,268
Nov 20, 20248.008.478.008.188.18-0.85%614,583
Nov 19, 20248.358.358.208.258.25-1.90%514,472
Nov 18, 20248.168.458.168.418.410.96%891,298
Nov 15, 20248.378.378.228.338.33-0.60%521,897
Nov 14, 20248.128.628.128.388.380.24%687,053
Nov 13, 20248.138.398.138.368.36-1.53%385,895
Nov 12, 20248.548.548.418.498.49-2.41%627,818
Nov 11, 20248.538.808.528.708.70-0.57%402,571
Nov 8, 20248.858.858.708.758.75-3.85%246,056
Nov 7, 20248.779.288.749.109.101.22%304,545
Nov 6, 20248.908.998.888.998.99-2.39%190,323
Nov 5, 20248.949.278.949.219.217.07%394,397
Nov 4, 20248.538.708.508.608.600.84%690,483
Nov 1, 20248.338.648.258.538.53-2.51%463,690
Oct 31, 20248.768.768.658.758.75-1.69%351,472
Oct 30, 20248.728.978.728.908.90-2.41%173,581
Oct 29, 20248.979.158.979.129.121.22%311,294
Oct 28, 20248.859.198.859.019.01-0.88%321,221
Oct 25, 20248.799.248.799.099.090.22%299,187
Oct 24, 20249.109.109.049.079.070.11%372,757
Oct 23, 20249.169.198.879.069.06-2.27%1,012,042
Oct 22, 20249.159.299.159.279.27-0.96%151,475
Oct 21, 20249.159.409.159.369.360.11%167,499
Oct 18, 20249.289.369.289.359.35-0.21%367,796
Oct 17, 20249.659.659.339.379.37-0.21%231,232
Oct 16, 20249.119.429.119.399.390.11%405,119
Oct 15, 20249.609.609.359.389.38-2.29%141,073
Oct 14, 20249.459.639.289.609.600.31%129,561
Oct 11, 20249.509.599.319.579.57-0.62%108,864
Oct 10, 20249.419.969.419.639.63-0.72%99,834
Oct 9, 20249.729.729.569.709.702.43%345,724
Oct 8, 20249.169.509.169.479.470.21%226,989
Oct 7, 20249.329.659.329.459.45-1.87%253,695
Oct 4, 20249.559.639.369.639.631.05%110,640
Oct 3, 20249.339.769.339.539.53-2.06%116,197
Oct 2, 20249.489.739.489.739.73-1.12%301,235
Oct 1, 20249.7610.369.749.849.840.10%119,825
Sep 30, 20249.819.879.739.839.830.82%169,520
Sep 27, 20249.7510.159.759.759.66-4.13%78,546
Sep 26, 202410.0010.369.8810.1710.084.31%113,012
Sep 25, 20249.429.809.429.759.660.41%309,755
Sep 24, 20249.999.999.429.719.620.83%226,219
Sep 23, 20249.329.909.329.639.550.21%147,033
Sep 20, 20249.659.669.579.619.531.69%221,535
Sep 19, 20249.309.529.309.459.371.72%173,273
Sep 18, 20249.619.619.239.299.21-347,149
Sep 17, 20249.109.559.109.299.21-3.23%197,298
Sep 16, 20249.639.649.409.609.520.25%243,470
Sep 13, 20249.599.649.569.589.49-2.48%110,701
Sep 12, 20249.629.829.629.829.733.26%161,960
Sep 11, 20249.479.519.299.519.430.42%329,054
Sep 10, 20249.269.589.269.479.39-2.37%311,998
Sep 9, 20249.649.909.649.709.611.15%248,185
Sep 6, 20249.889.929.589.599.51-5.33%196,466
Sep 5, 202410.1710.1810.0610.1310.04-0.49%177,027
Sep 4, 20249.8310.299.8310.1810.09-417,829
Sep 3, 202410.4310.8110.1510.1810.09-2.40%157,629
Aug 30, 202410.3010.4710.3010.4310.344.35%146,513
Aug 29, 20249.9010.149.9010.009.911.83%212,185
Aug 28, 202410.2710.279.759.829.73-1.06%139,346