Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS
· Delayed Price · Currency is USD
7.24
-0.23 (-3.08%)
Jun 13, 2025, 3:52 PM EDT
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 6.90 | 6.90 | 6.64 | 6.64 | 6.64 | -5.82% | 1,759,452 |
| Apr 30, 2025 | 7.20 | 7.45 | 6.90 | 7.05 | 7.05 | -7.96% | 2,378,193 |
| Apr 29, 2025 | 7.98 | 7.98 | 7.59 | 7.66 | 7.66 | -1.16% | 1,946,827 |
| 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 |