Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS
· Delayed Price · Currency is USD
7.72
-0.14 (-1.72%)
Mar 31, 2025, 11:57 AM EST
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 9.05 | 9.05 | 8.74 | 8.91 | 8.91 | 2.41% | 346,952 |
| Feb 12, 2025 | 8.51 | 8.74 | 8.50 | 8.70 | 8.70 | -0.23% | 485,906 |
| Feb 11, 2025 | 8.79 | 8.79 | 8.66 | 8.72 | 8.72 | 0.35% | 198,422 |
| Feb 10, 2025 | 8.50 | 8.73 | 8.46 | 8.69 | 8.69 | 5.85% | 345,649 |
| Feb 7, 2025 | 8.06 | 8.33 | 8.06 | 8.21 | 8.21 | -0.48% | 575,767 |
| Feb 6, 2025 | 8.09 | 8.27 | 8.09 | 8.25 | 8.25 | 2.61% | 1,655,668 |
| Feb 5, 2025 | 7.99 | 8.09 | 7.89 | 8.04 | 8.04 | -0.50% | 2,272,374 |
| Feb 4, 2025 | 7.85 | 8.10 | 7.85 | 8.08 | 8.08 | 4.80% | 499,541 |
| Feb 3, 2025 | 7.80 | 7.80 | 7.41 | 7.71 | 7.71 | -1.91% | 671,278 |
| Jan 31, 2025 | 7.98 | 8.04 | 7.82 | 7.86 | 7.86 | -2.48% | 428,895 |
| Jan 30, 2025 | 8.00 | 8.09 | 7.85 | 8.06 | 8.06 | -0.49% | 393,265 |
| Jan 29, 2025 | 8.11 | 8.22 | 8.10 | 8.10 | 8.10 | -0.12% | 689,834 |
| Jan 28, 2025 | 7.85 | 8.15 | 7.85 | 8.11 | 8.11 | 1.76% | 897,368 |
| Jan 27, 2025 | 8.00 | 8.05 | 7.93 | 7.97 | 7.97 | -2.92% | 594,881 |
| Jan 24, 2025 | 8.23 | 8.24 | 8.12 | 8.21 | 8.21 | 3.01% | 339,730 |
| Jan 23, 2025 | 7.90 | 8.00 | 7.83 | 7.97 | 7.97 | 0.25% | 497,282 |
| Jan 22, 2025 | 7.82 | 7.99 | 7.82 | 7.95 | 7.95 | 1.92% | 1,060,257 |
| Jan 21, 2025 | 7.65 | 7.81 | 7.62 | 7.80 | 7.80 | 2.90% | 603,230 |
| Jan 17, 2025 | 7.33 | 7.66 | 7.33 | 7.58 | 7.58 | 0.40% | 629,569 |
| Jan 16, 2025 | 7.50 | 7.60 | 7.49 | 7.55 | 7.55 | -0.92% | 2,051,132 |