Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS
· Delayed Price · Currency is USD
7.75
+0.02 (0.26%)
Apr 28, 2025, 3:51 PM EDT
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 7.99 | 7.99 | 7.58 | 7.75 | 7.75 | 0.26% | 410,028 |
| Apr 25, 2025 | 7.70 | 7.76 | 7.60 | 7.73 | 7.73 | 1.98% | 191,620 |
| Apr 24, 2025 | 7.50 | 7.85 | 7.40 | 7.58 | 7.58 | 4.26% | 733,265 |
| Apr 23, 2025 | 7.10 | 7.38 | 7.10 | 7.27 | 7.27 | 0.14% | 417,040 |
| Apr 22, 2025 | 7.44 | 7.44 | 7.00 | 7.26 | 7.26 | 1.40% | 888,168 |
| Apr 21, 2025 | 6.96 | 7.18 | 6.96 | 7.16 | 7.16 | -1.65% | 475,823 |
| Apr 17, 2025 | 7.11 | 7.33 | 7.11 | 7.28 | 7.28 | 2.68% | 451,751 |
| Apr 16, 2025 | 6.93 | 7.36 | 6.93 | 7.09 | 7.09 | -0.42% | 396,611 |
| Apr 15, 2025 | 6.95 | 7.28 | 6.95 | 7.12 | 7.12 | 0.42% | 775,549 |
| Apr 14, 2025 | 7.20 | 7.20 | 6.98 | 7.09 | 7.09 | 2.75% | 1,024,828 |
| Apr 11, 2025 | 6.73 | 6.97 | 6.71 | 6.90 | 6.90 | 2.68% | 2,268,748 |
| Apr 10, 2025 | 6.88 | 7.30 | 6.53 | 6.72 | 6.72 | -3.03% | 1,311,218 |
| Apr 9, 2025 | 6.27 | 7.04 | 6.25 | 6.93 | 6.93 | 4.84% | 1,794,301 |
| Apr 8, 2025 | 6.65 | 6.95 | 6.46 | 6.61 | 6.61 | 3.28% | 1,287,119 |
| Apr 7, 2025 | 6.24 | 6.79 | 6.24 | 6.40 | 6.40 | -4.76% | 1,729,943 |
| Apr 4, 2025 | 7.30 | 7.30 | 6.64 | 6.72 | 6.72 | -9.07% | 589,363 |
| Apr 3, 2025 | 7.70 | 7.78 | 7.34 | 7.39 | 7.39 | -7.16% | 357,976 |
| Apr 2, 2025 | 7.79 | 7.98 | 7.79 | 7.96 | 7.96 | 2.31% | 294,952 |
| Apr 1, 2025 | 7.57 | 7.81 | 7.57 | 7.78 | 7.78 | 0.78% | 591,980 |
| Mar 31, 2025 | 7.50 | 7.75 | 7.50 | 7.72 | 7.72 | -1.66% | 528,611 |
| Mar 28, 2025 | 8.00 | 8.01 | 7.85 | 7.85 | 7.85 | -3.92% | 270,615 |
| Mar 27, 2025 | 8.18 | 8.26 | 8.17 | 8.17 | 8.17 | - | 368,632 |
| Mar 26, 2025 | 8.11 | 8.28 | 8.11 | 8.17 | 8.17 | -1.33% | 205,817 |
| Mar 25, 2025 | 8.49 | 8.49 | 8.03 | 8.28 | 8.28 | 0.36% | 235,329 |
| Mar 24, 2025 | 8.22 | 8.25 | 8.19 | 8.25 | 8.25 | -0.96% | 338,729 |
| Mar 21, 2025 | 8.11 | 8.49 | 8.11 | 8.33 | 8.33 | -0.60% | 471,817 |
| Mar 20, 2025 | 8.25 | 8.42 | 8.25 | 8.38 | 8.38 | -1.06% | 160,387 |
| Mar 19, 2025 | 8.16 | 8.48 | 8.16 | 8.47 | 8.47 | 1.68% | 431,337 |
| Mar 18, 2025 | 8.46 | 8.46 | 8.12 | 8.33 | 8.33 | -1.65% | 626,972 |
| Mar 17, 2025 | 8.18 | 8.50 | 8.18 | 8.47 | 8.47 | - | 256,220 |
| Mar 14, 2025 | 8.63 | 8.63 | 8.31 | 8.47 | 8.47 | 0.47% | 231,015 |
| Mar 13, 2025 | 8.65 | 8.65 | 8.22 | 8.43 | 8.43 | -4.20% | 187,288 |
| Mar 12, 2025 | 9.03 | 9.03 | 8.67 | 8.80 | 8.80 | 0.92% | 525,047 |
| Mar 11, 2025 | 8.85 | 8.85 | 8.62 | 8.72 | 8.72 | 0.23% | 355,560 |
| Mar 10, 2025 | 8.80 | 8.84 | 8.65 | 8.70 | 8.70 | -0.68% | 396,355 |
| Mar 7, 2025 | 8.58 | 8.78 | 8.58 | 8.76 | 8.76 | 2.22% | 305,166 |
| Mar 6, 2025 | 8.45 | 8.70 | 8.45 | 8.57 | 8.57 | -0.70% | 317,477 |
| Mar 5, 2025 | 8.83 | 8.83 | 8.41 | 8.63 | 8.63 | 3.73% | 298,340 |
| Mar 4, 2025 | 8.26 | 8.51 | 8.15 | 8.32 | 8.32 | -0.24% | 381,785 |
| Mar 3, 2025 | 8.50 | 8.72 | 8.34 | 8.34 | 8.34 | -2.23% | 389,391 |
| Feb 28, 2025 | 8.37 | 8.62 | 8.37 | 8.53 | 8.53 | -1.16% | 397,580 |
| Feb 27, 2025 | 8.57 | 8.86 | 8.57 | 8.63 | 8.63 | -2.60% | 249,087 |
| Feb 26, 2025 | 8.66 | 8.95 | 8.64 | 8.86 | 8.86 | -0.89% | 378,041 |
| Feb 25, 2025 | 8.85 | 9.07 | 8.85 | 8.94 | 8.94 | 1.13% | 321,733 |
| Feb 24, 2025 | 8.88 | 8.91 | 8.76 | 8.84 | 8.84 | -0.56% | 494,229 |
| Feb 21, 2025 | 9.00 | 9.00 | 8.89 | 8.89 | 8.89 | -1.60% | 180,253 |
| Feb 20, 2025 | 8.86 | 9.07 | 8.79 | 9.04 | 9.04 | 0.39% | 260,744 |
| Feb 19, 2025 | 9.23 | 9.23 | 8.80 | 9.00 | 9.00 | 0.33% | 316,617 |
| Feb 18, 2025 | 8.82 | 9.01 | 8.82 | 8.97 | 8.97 | 1.82% | 345,497 |
| Feb 14, 2025 | 8.75 | 8.90 | 8.75 | 8.81 | 8.81 | -1.12% | 221,432 |