Skip to main content
Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS · Delayed Price · Currency is USD
8.29
+0.11 (1.34%)
Nov 21, 2024, 4:00 PM EST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20248.158.338.158.318.311.59%638,268
Nov 20, 20248.008.478.008.188.18-0.85%614,583
Nov 19, 20248.358.358.208.258.25-1.90%514,472
Nov 18, 20248.168.458.168.418.410.96%891,298
Nov 15, 20248.378.378.228.338.33-0.60%521,897
Nov 14, 20248.128.628.128.388.380.24%687,053
Nov 13, 20248.138.398.138.368.36-1.53%385,895
Nov 12, 20248.548.548.418.498.49-2.41%627,818
Nov 11, 20248.538.808.528.708.70-0.57%402,571
Nov 8, 20248.858.858.708.758.75-3.85%246,056
Nov 7, 20248.779.288.749.109.101.22%304,545
Nov 6, 20248.908.998.888.998.99-2.39%190,323
Nov 5, 20248.949.278.949.219.217.07%394,397
Nov 4, 20248.538.708.508.608.600.84%690,483
Nov 1, 20248.338.648.258.538.53-2.51%463,690
Oct 31, 20248.768.768.658.758.75-1.69%351,472
Oct 30, 20248.728.978.728.908.90-2.41%173,581
Oct 29, 20248.979.158.979.129.121.22%311,294
Oct 28, 20248.859.198.859.019.01-0.88%321,221
Oct 25, 20248.799.248.799.099.090.22%299,187
Oct 24, 20249.109.109.049.079.070.11%372,757
Oct 23, 20249.169.198.879.069.06-2.27%1,012,042
Oct 22, 20249.159.299.159.279.27-0.96%151,475
Oct 21, 20249.159.409.159.369.360.11%167,499
Oct 18, 20249.289.369.289.359.35-0.21%367,796
Oct 17, 20249.659.659.339.379.37-0.21%231,232
Oct 16, 20249.119.429.119.399.390.11%405,119
Oct 15, 20249.609.609.359.389.38-2.29%141,073
Oct 14, 20249.459.639.289.609.600.31%129,561
Oct 11, 20249.509.599.319.579.57-0.62%108,864
Oct 10, 20249.419.969.419.639.63-0.72%99,834
Oct 9, 20249.729.729.569.709.702.43%345,724
Oct 8, 20249.169.509.169.479.470.21%226,989
Oct 7, 20249.329.659.329.459.45-1.87%253,695
Oct 4, 20249.559.639.369.639.631.05%110,640
Oct 3, 20249.339.769.339.539.53-2.06%116,197
Oct 2, 20249.489.739.489.739.73-1.12%301,235
Oct 1, 20249.7610.369.749.849.840.10%119,825
Sep 30, 20249.819.879.739.839.830.82%169,520
Sep 27, 20249.7510.159.759.759.75-4.13%78,546
Sep 26, 202410.0010.369.8810.1710.174.31%113,012
Sep 25, 20249.429.809.429.759.750.41%309,755
Sep 24, 20249.999.999.429.719.710.83%226,219
Sep 23, 20249.329.909.329.639.630.21%147,033
Sep 20, 20249.659.669.579.619.611.69%221,535
Sep 19, 20249.309.529.309.459.451.72%173,273
Sep 18, 20249.619.619.239.299.29-347,149
Sep 17, 20249.109.559.109.299.29-3.23%197,298
Sep 16, 20249.639.649.409.609.600.25%243,470
Sep 13, 20249.599.649.569.589.58-2.48%110,701
Sep 12, 20249.629.829.629.829.823.26%161,960
Sep 11, 20249.479.519.299.519.510.42%329,054
Sep 10, 20249.269.589.269.479.47-2.37%311,998
Sep 9, 20249.649.909.649.709.701.15%248,185
Sep 6, 20249.889.929.589.599.59-5.33%196,466
Sep 5, 202410.1710.1810.0610.1310.13-0.49%177,027
Sep 4, 20249.8310.299.8310.1810.18-417,829
Sep 3, 202410.4310.8110.1510.1810.18-2.40%157,629
Aug 30, 202410.3010.4710.3010.4310.434.35%146,513
Aug 29, 20249.9010.149.9010.0010.001.83%212,185
Aug 28, 202410.2710.279.759.829.82-1.06%139,346
Aug 27, 202410.1810.189.799.929.921.74%308,975
Aug 26, 20249.819.839.729.759.75-3.18%148,528
Aug 23, 202410.2910.299.8810.0710.072.03%317,262
Aug 22, 20249.9710.049.799.879.87-1.40%216,909
Aug 21, 20249.8110.109.7910.0110.01-0.79%176,616
Aug 20, 20249.7910.109.7910.0910.09-0.20%337,413
Aug 19, 20249.7710.169.7710.1110.11-1.75%216,101
Aug 16, 202410.1010.3110.1010.2910.293.42%88,710
Aug 15, 20249.529.969.529.959.950.10%245,011
Aug 14, 20249.879.959.879.949.941.43%92,801
Aug 13, 20249.609.909.609.809.803.70%360,684
Aug 12, 20249.259.489.089.459.450.96%245,128
Aug 9, 20249.109.439.109.369.36-3.01%181,084
Aug 8, 20249.879.879.299.659.650.63%194,495
Aug 7, 20249.7010.209.579.599.593.12%513,851
Aug 6, 20249.009.439.009.309.30-0.64%490,990
Aug 5, 20249.529.528.849.369.36-4.68%195,838
Aug 2, 202410.1510.159.359.829.82-4.05%147,150
Aug 1, 202410.4010.4810.1410.2410.24-7.29%104,145
Jul 31, 202410.9411.1110.9111.0411.041.47%87,333
Jul 30, 202411.2011.2010.8410.8810.88-4.81%354,866
Jul 29, 202411.3511.8711.3511.4311.432.24%119,298
Jul 26, 202410.8811.1910.8811.1811.181.41%151,652
Jul 25, 202410.9011.1410.8911.0311.03-1.74%320,709
Jul 24, 202411.4711.6211.2111.2211.22-2.26%168,680
Jul 23, 202411.5011.5411.4411.4811.48-0.26%211,891
Jul 22, 202411.4111.7111.4111.5111.510.88%241,379
Jul 19, 202411.6011.6011.4011.4111.41-2.40%219,364
Jul 18, 202411.8411.8511.6311.6911.69-0.93%144,966
Jul 17, 202411.6112.0011.6111.8011.80-1.09%250,509
Jul 16, 202411.7011.9411.7011.9311.935.72%1,250,312
Jul 15, 202411.4211.4211.2511.2911.29-0.40%157,410
Jul 12, 202410.9011.4010.9011.3311.330.04%311,059
Jul 11, 202411.4011.6111.1011.3311.330.13%883,308
Jul 10, 202410.8211.4710.8211.3111.311.71%300,959
Jul 9, 202411.4711.4710.9111.1211.120.36%478,158
Jul 8, 202411.4411.4410.7711.0811.08-0.18%486,233
Jul 5, 202410.7811.1210.7811.1011.100.54%176,771
Jul 3, 202410.8011.0710.7011.0411.046.05%742,160