Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS · Delayed Price · Currency is USD
7.13
-0.01 (-0.07%)
Jul 16, 2025, 12:43 PM EDT
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 7.06 | 7.20 | 7.06 | 7.18 | - | 0.21% | 13,433 |
| 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 |
| Jun 26, 2025 | 7.21 | 7.36 | 7.21 | 7.34 | 7.34 | 2.37% | 422,983 |
| Jun 25, 2025 | 7.18 | 7.20 | 7.15 | 7.17 | 7.17 | 0.28% | 313,810 |
| Jun 24, 2025 | 7.34 | 7.37 | 7.09 | 7.15 | 7.15 | 1.56% | 503,604 |
| Jun 23, 2025 | 6.95 | 7.13 | 6.80 | 7.04 | 7.04 | 0.57% | 531,669 |
| Jun 20, 2025 | 7.17 | 7.17 | 6.89 | 7.00 | 7.00 | -3.31% | 424,156 |
| Jun 18, 2025 | 7.20 | 7.33 | 7.20 | 7.24 | 7.24 | 0.84% | 450,453 |
| Jun 17, 2025 | 7.49 | 7.49 | 7.16 | 7.18 | 7.18 | -0.97% | 474,387 |
| Jun 16, 2025 | 7.01 | 7.33 | 7.01 | 7.25 | 7.25 | 0.42% | 669,861 |
| Jun 13, 2025 | 7.35 | 7.35 | 7.20 | 7.22 | 7.22 | -3.48% | 412,622 |
| Jun 12, 2025 | 7.42 | 7.49 | 7.41 | 7.48 | 7.48 | -0.27% | 1,207,719 |
| Jun 11, 2025 | 7.62 | 7.62 | 7.33 | 7.50 | 7.50 | 2.32% | 1,288,627 |
| Jun 10, 2025 | 7.28 | 7.33 | 7.21 | 7.33 | 7.33 | 0.69% | 268,813 |
| Jun 9, 2025 | 7.27 | 7.31 | 7.25 | 7.28 | 7.28 | 0.83% | 449,842 |
| Jun 6, 2025 | 7.14 | 7.30 | 7.14 | 7.22 | 7.22 | 1.12% | 374,127 |
| Jun 5, 2025 | 7.04 | 7.18 | 7.02 | 7.14 | 7.14 | -0.83% | 453,924 |
| Jun 4, 2025 | 7.19 | 7.22 | 7.12 | 7.20 | 7.20 | 0.28% | 450,579 |
| Jun 3, 2025 | 7.31 | 7.31 | 7.10 | 7.18 | 7.18 | -1.78% | 634,128 |
| Jun 2, 2025 | 7.02 | 7.31 | 7.02 | 7.31 | 7.31 | 0.55% | 745,154 |
| May 30, 2025 | 7.27 | 7.41 | 7.21 | 7.27 | 7.27 | -0.75% | 357,901 |
| May 29, 2025 | 7.66 | 7.66 | 7.28 | 7.33 | 7.33 | 1.15% | 466,489 |
| May 28, 2025 | 7.10 | 7.33 | 7.10 | 7.24 | 7.24 | -0.11% | 435,952 |
| May 27, 2025 | 7.12 | 7.29 | 7.12 | 7.25 | 7.25 | 2.11% | 609,587 |
| May 23, 2025 | 6.87 | 7.18 | 6.87 | 7.10 | 7.10 | -0.98% | 335,668 |
| May 22, 2025 | 7.60 | 7.60 | 7.15 | 7.17 | 7.17 | 1.27% | 375,329 |
| May 21, 2025 | 7.12 | 7.26 | 7.08 | 7.08 | 7.08 | -0.56% | 254,658 |
| May 20, 2025 | 6.93 | 7.14 | 6.93 | 7.12 | 7.12 | -0.56% | 319,629 |
| May 19, 2025 | 7.00 | 7.21 | 7.00 | 7.16 | 7.16 | 2.73% | 372,349 |
| May 16, 2025 | 6.85 | 7.18 | 6.85 | 6.97 | 6.97 | -0.85% | 714,718 |
| May 15, 2025 | 6.91 | 7.04 | 6.90 | 7.03 | 7.03 | - | 2,182,375 |
| May 14, 2025 | 6.92 | 7.21 | 6.92 | 7.03 | 7.03 | -3.03% | 643,381 |
| May 13, 2025 | 7.42 | 7.42 | 6.98 | 7.25 | 7.25 | 1.40% | 939,987 |
| May 12, 2025 | 7.41 | 7.41 | 7.00 | 7.15 | 7.15 | 2.88% | 542,240 |
| May 9, 2025 | 6.91 | 6.99 | 6.91 | 6.95 | 6.95 | 0.87% | 353,552 |
| May 8, 2025 | 6.75 | 7.05 | 6.75 | 6.89 | 6.89 | -2.68% | 706,744 |
| May 7, 2025 | 7.35 | 7.35 | 7.02 | 7.08 | 7.08 | 1.00% | 568,881 |
| May 6, 2025 | 7.16 | 7.16 | 6.74 | 7.01 | 7.01 | 0.86% | 520,904 |
| May 5, 2025 | 6.93 | 7.03 | 6.90 | 6.95 | 6.95 | 0.29% | 608,331 |
| May 2, 2025 | 6.86 | 6.94 | 6.83 | 6.93 | 6.93 | 4.37% | 1,061,227 |