Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS · Delayed Price · Currency is USD
10.77
+0.96 (9.79%)
Oct 31, 2025, 4:00 PM EDT
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.70 | 10.98 | 10.67 | 10.77 | 10.77 | 9.79% | 586,091 |
| Oct 30, 2025 | 10.15 | 10.15 | 9.60 | 9.81 | 9.81 | -0.20% | 2,152,217 |
| Oct 29, 2025 | 9.71 | 10.04 | 9.71 | 9.83 | 9.83 | -5.22% | 1,264,596 |
| Oct 28, 2025 | 10.07 | 10.43 | 10.07 | 10.37 | 10.37 | 4.66% | 256,443 |
| Oct 27, 2025 | 9.97 | 9.99 | 9.87 | 9.91 | 9.91 | -0.01% | 202,450 |
| Oct 24, 2025 | 9.90 | 9.99 | 9.73 | 9.91 | 9.91 | 3.93% | 236,595 |
| Oct 23, 2025 | 9.79 | 9.79 | 9.22 | 9.54 | 9.54 | -0.05% | 204,051 |
| Oct 22, 2025 | 9.43 | 9.99 | 9.43 | 9.54 | 9.54 | -0.31% | 157,803 |
| Oct 21, 2025 | 9.62 | 9.68 | 9.56 | 9.57 | 9.57 | -2.35% | 279,625 |
| Oct 20, 2025 | 9.70 | 9.81 | 9.57 | 9.80 | 9.80 | 3.48% | 243,097 |
| Oct 17, 2025 | 9.39 | 9.47 | 9.39 | 9.47 | 9.47 | 2.82% | 189,317 |
| Oct 16, 2025 | 9.00 | 9.43 | 9.00 | 9.21 | 9.21 | -0.97% | 197,001 |
| Oct 15, 2025 | 9.20 | 9.43 | 9.20 | 9.30 | 9.30 | 3.10% | 614,422 |
| Oct 14, 2025 | 9.07 | 9.09 | 8.92 | 9.02 | 9.02 | -0.55% | 317,079 |
| Oct 13, 2025 | 9.14 | 9.33 | 9.01 | 9.07 | 9.07 | 2.02% | 279,517 |
| Oct 10, 2025 | 9.30 | 9.30 | 8.85 | 8.89 | 8.89 | -6.03% | 194,429 |
| Oct 9, 2025 | 9.28 | 9.51 | 9.28 | 9.46 | 9.46 | -0.11% | 168,929 |
| 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 |