Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS · Delayed Price · Currency is USD
8.60
+0.18 (2.14%)
Sep 8, 2025, 3:58 PM EDT
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 7.43 | 7.63 | 7.08 | 7.36 | 7.36 | -0.94% | 324,915 |
| Jul 29, 2025 | 7.50 | 7.55 | 7.41 | 7.43 | 7.43 | -0.54% | 349,826 |
| Jul 28, 2025 | 7.31 | 7.54 | 7.31 | 7.47 | 7.47 | - | 363,617 |
| Jul 25, 2025 | 7.28 | 7.48 | 7.28 | 7.47 | 7.47 | -1.84% | 240,752 |
| Jul 24, 2025 | 7.82 | 7.82 | 7.59 | 7.61 | 7.61 | -0.52% | 210,435 |
| Jul 23, 2025 | 7.43 | 7.70 | 7.43 | 7.65 | 7.65 | 5.81% | 336,020 |
| Jul 22, 2025 | 7.05 | 7.28 | 7.05 | 7.23 | 7.23 | -1.36% | 787,169 |
| Jul 21, 2025 | 7.26 | 7.35 | 7.20 | 7.33 | 7.33 | 1.52% | 433,078 |
| Jul 18, 2025 | 7.36 | 7.36 | 7.07 | 7.22 | 7.22 | -0.28% | 605,375 |
| Jul 17, 2025 | 7.30 | 7.30 | 7.17 | 7.24 | 7.24 | 1.12% | 357,884 |
| Jul 16, 2025 | 6.95 | 7.21 | 6.95 | 7.16 | 7.16 | 0.42% | 310,338 |
| Jul 15, 2025 | 7.06 | 7.20 | 7.06 | 7.13 | 7.13 | -0.42% | 429,562 |
| Jul 14, 2025 | 7.41 | 7.42 | 7.00 | 7.16 | 7.16 | -1.51% | 272,951 |
| Jul 11, 2025 | 7.50 | 7.50 | 7.27 | 7.27 | 7.27 | 0.55% | 250,176 |
| Jul 10, 2025 | 7.19 | 7.28 | 7.06 | 7.23 | 7.23 | -1.50% | 288,750 |
| Jul 9, 2025 | 7.74 | 7.74 | 7.27 | 7.34 | 7.34 | 1.66% | 348,377 |
| Jul 8, 2025 | 7.12 | 7.26 | 7.12 | 7.22 | 7.22 | 2.56% | 242,975 |
| Jul 7, 2025 | 7.32 | 7.32 | 6.96 | 7.04 | 7.04 | -5.82% | 305,536 |
| Jul 3, 2025 | 7.40 | 7.49 | 7.40 | 7.48 | 7.48 | 2.68% | 240,604 |
| Jul 2, 2025 | 7.07 | 7.39 | 7.07 | 7.28 | 7.28 | 0.14% | 381,721 |
| Jul 1, 2025 | 7.62 | 7.62 | 7.26 | 7.27 | 7.27 | -1.76% | 468,544 |
| Jun 30, 2025 | 7.69 | 7.69 | 7.24 | 7.40 | 7.40 | -1.33% | 431,034 |
| Jun 27, 2025 | 7.72 | 7.72 | 7.36 | 7.50 | 7.50 | 2.18% | 345,162 |