Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS · Delayed Price · Currency is USD
9.46
-0.01 (-0.11%)
Oct 9, 2025, 3:58 PM EDT
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 9.28 | 9.51 | 9.28 | 9.44 | - | -0.36% | 1,772 |
| Oct 8, 2025 | 9.62 | 9.72 | 9.24 | 9.47 | 9.47 | 0.32% | 338,383 |
| Oct 7, 2025 | 9.22 | 9.61 | 9.22 | 9.44 | 9.44 | -3.58% | 166,727 |
| Oct 6, 2025 | 9.61 | 9.82 | 9.61 | 9.79 | 9.79 | 1.77% | 154,807 |
| Oct 3, 2025 | 9.43 | 9.62 | 9.43 | 9.62 | 9.62 | 2.45% | 163,774 |
| Oct 2, 2025 | 9.35 | 9.47 | 9.34 | 9.39 | 9.39 | 0.64% | 140,687 |
| Oct 1, 2025 | 9.03 | 9.34 | 9.03 | 9.33 | 9.33 | -0.74% | 300,362 |
| Sep 30, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 0.53% | 308,319 |
| Sep 29, 2025 | 8.97 | 9.36 | 8.97 | 9.35 | 9.35 | -0.21% | 148,704 |
| Sep 26, 2025 | 9.52 | 9.52 | 9.15 | 9.37 | 9.37 | 0.11% | 193,868 |
| Sep 25, 2025 | 9.13 | 9.36 | 9.13 | 9.36 | 9.36 | -0.21% | 257,199 |
| Sep 24, 2025 | 9.51 | 9.54 | 9.16 | 9.38 | 9.38 | -1.78% | 811,314 |
| Sep 23, 2025 | 9.52 | 9.61 | 9.50 | 9.55 | 9.55 | -0.31% | 821,954 |
| Sep 22, 2025 | 9.31 | 9.69 | 9.31 | 9.58 | 9.58 | 7.64% | 354,805 |
| Sep 19, 2025 | 8.55 | 8.95 | 8.55 | 8.90 | 8.90 | -1.66% | 550,706 |
| Sep 18, 2025 | 8.73 | 9.07 | 8.73 | 9.05 | 9.05 | 0.56% | 188,757 |
| Sep 17, 2025 | 8.75 | 9.25 | 8.75 | 9.00 | 9.00 | 0.67% | 307,474 |
| Sep 16, 2025 | 8.80 | 8.95 | 8.80 | 8.94 | 8.94 | 4.32% | 291,157 |
| Sep 15, 2025 | 8.76 | 8.76 | 8.40 | 8.57 | 8.57 | 0.71% | 214,392 |
| Sep 12, 2025 | 8.51 | 8.54 | 8.35 | 8.51 | 8.51 | - | 141,437 |
| Sep 11, 2025 | 8.38 | 8.52 | 8.38 | 8.51 | 8.51 | 1.31% | 153,152 |
| Sep 10, 2025 | 8.42 | 8.43 | 8.39 | 8.40 | 8.40 | 1.08% | 208,194 |
| Sep 9, 2025 | 8.31 | 8.31 | 8.24 | 8.31 | 8.31 | -3.37% | 260,698 |
| Sep 8, 2025 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 2.14% | 259,790 |
| Sep 5, 2025 | 8.40 | 8.49 | 8.30 | 8.42 | 8.42 | 1.45% | 231,821 |
| Sep 4, 2025 | 8.16 | 8.33 | 8.16 | 8.30 | 8.30 | 1.22% | 358,282 |
| Sep 3, 2025 | 8.17 | 8.22 | 8.16 | 8.20 | 8.20 | 0.99% | 441,096 |
| Sep 2, 2025 | 8.42 | 8.44 | 8.03 | 8.12 | 8.12 | 0.37% | 320,587 |
| Aug 29, 2025 | 8.52 | 8.52 | 8.09 | 8.09 | 8.09 | -2.29% | 259,400 |
| Aug 28, 2025 | 8.05 | 8.31 | 8.05 | 8.28 | 8.28 | 0.75% | 262,710 |
| Aug 27, 2025 | 8.03 | 8.26 | 8.03 | 8.22 | 8.22 | -0.02% | 294,818 |
| Aug 26, 2025 | 8.11 | 8.25 | 8.11 | 8.22 | 8.22 | 0.78% | 272,517 |
| Aug 25, 2025 | 8.10 | 8.23 | 8.10 | 8.16 | 8.16 | -0.17% | 185,961 |
| Aug 22, 2025 | 8.14 | 8.20 | 8.08 | 8.17 | 8.17 | 1.62% | 368,275 |
| Aug 21, 2025 | 7.95 | 8.07 | 7.95 | 8.04 | 8.04 | -0.37% | 280,275 |
| Aug 20, 2025 | 8.16 | 8.16 | 8.01 | 8.07 | 8.07 | -1.10% | 262,955 |
| Aug 19, 2025 | 8.27 | 8.39 | 8.13 | 8.16 | 8.16 | -1.09% | 253,811 |
| Aug 18, 2025 | 8.16 | 8.28 | 8.15 | 8.25 | 8.25 | 1.23% | 209,557 |
| Aug 15, 2025 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | 0.99% | 370,814 |
| Aug 14, 2025 | 8.38 | 8.38 | 8.05 | 8.07 | 8.07 | -1.59% | 414,792 |
| Aug 13, 2025 | 8.01 | 8.24 | 8.01 | 8.20 | 8.20 | 0.37% | 219,610 |
| Aug 12, 2025 | 8.06 | 8.18 | 8.02 | 8.17 | 8.17 | -0.49% | 394,831 |
| Aug 11, 2025 | 8.39 | 8.39 | 8.10 | 8.21 | 8.21 | -0.12% | 255,472 |
| Aug 8, 2025 | 8.02 | 8.25 | 8.02 | 8.22 | 8.22 | 2.62% | 282,286 |
| Aug 7, 2025 | 7.86 | 8.17 | 7.86 | 8.01 | 8.01 | 2.19% | 286,767 |
| Aug 6, 2025 | 7.77 | 7.85 | 7.63 | 7.84 | 7.84 | 0.88% | 353,717 |
| Aug 5, 2025 | 7.58 | 7.77 | 7.58 | 7.77 | 7.77 | 0.39% | 364,233 |
| Aug 4, 2025 | 7.62 | 7.76 | 7.62 | 7.74 | 7.74 | 2.25% | 444,033 |
| Aug 1, 2025 | 7.55 | 7.71 | 7.53 | 7.57 | 7.57 | 2.02% | 236,825 |
| Jul 31, 2025 | 7.42 | 7.50 | 7.39 | 7.42 | 7.42 | 0.82% | 481,414 |