Skip to main content
logo
Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS · Delayed Price · Currency is USD
15.74
+1.57 (11.08%)
At close: Nov 6, 2026

MRAAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202615.7016.0515.5415.7415.7411.08%6,063,143
Nov 5, 202615.6116.7414.0814.1714.17-26.01%6,871,563
Nov 4, 202618.8819.4918.8819.1519.15-3.23%6,535,772
Nov 3, 202619.6820.0719.6819.7919.790.56%530,310
Nov 2, 202619.8420.3719.6819.6819.68-0.25%6,498,402
Oct 30, 202619.7419.9419.1419.7319.73-9.08%2,384,614
Oct 29, 202621.5021.9021.3321.7021.700.93%3,527,549
Oct 28, 202621.2121.5021.1321.5021.503.97%1,447,553
Oct 27, 202620.1620.7220.1620.6820.683.50%676,140
Oct 26, 202619.8220.0819.7219.9819.980.71%734,325
Oct 23, 202619.6219.9519.6219.8419.84-1.29%1,009,052
Oct 22, 202620.7720.7720.0320.1020.10-6.42%558,382
Oct 21, 202621.2221.5621.2221.4821.481.08%705,623
Oct 20, 202620.6321.3520.5021.2521.250.09%989,544
Oct 19, 202621.2121.6321.2121.2321.230.33%842,461
Oct 16, 202621.4021.8321.0521.1621.16-3.29%1,309,842
Oct 15, 202621.2121.9421.0421.8821.88-5.36%917,823
Oct 14, 202623.0024.0523.0023.1223.12-4.23%622,984
Oct 13, 202623.8924.1423.7624.1424.14-1.99%565,984
Oct 12, 202625.0025.2024.6224.6324.63-1.87%457,476
Oct 9, 202625.1425.2925.0125.1025.10-2.83%523,137
Oct 8, 202626.4426.4425.7925.8325.83-4.86%1,085,955
Oct 7, 202626.9027.2426.7527.1527.15-2.76%857,600
Oct 6, 202628.4528.4527.9227.9227.920.47%503,132
Oct 5, 202627.9027.9027.3127.7927.790.91%326,370
Oct 2, 202626.4527.5526.4527.5427.543.22%581,332
Oct 1, 202626.5126.7126.3026.6826.687.15%610,221
Sep 30, 202625.2425.2624.8624.9024.90-4.52%354,650
Sep 29, 202625.5526.2025.5526.0826.082.11%515,276
Sep 28, 202625.6725.6725.0025.5425.54-0.82%619,156
Sep 25, 202625.2125.7525.2125.7525.754.08%608,479
Sep 24, 202624.6424.8324.3024.7424.74-1.43%946,054
Sep 23, 202625.5525.7925.0025.1025.10-2.71%342,588
Sep 22, 202625.8825.8925.3525.8025.801.34%305,035
Sep 21, 202625.5425.8625.0725.4625.462.66%580,665
Sep 18, 202624.2424.8924.2424.8024.802.36%4,058,256
Sep 17, 202624.2424.3424.0324.2324.23-1.31%476,148
Sep 16, 202624.7225.0824.2824.5524.552.33%399,570
Sep 15, 202623.7124.4623.7123.9923.994.26%934,810
Sep 14, 202622.7823.1622.6323.0123.01-5.07%381,471
Sep 11, 202623.5024.4523.5024.2424.241.47%1,453,440
Sep 10, 202623.7523.9623.7023.8923.894.41%532,430
Sep 9, 202622.9223.1322.7622.8822.880.48%541,332
Sep 8, 202623.1023.2822.7722.7722.77-2.23%496,431
Sep 4, 202622.7423.3322.7023.2923.294.49%490,078
Sep 3, 202622.1122.3521.9222.2922.29-0.80%666,867
Sep 2, 202621.7422.6221.7122.4722.471.58%444,420
Sep 1, 202622.3422.4122.0322.1222.12-1.56%442,872
Aug 31, 202622.5022.5422.3222.4722.47-1.36%586,992
Aug 28, 202623.2123.2422.6822.7822.78-0.57%469,824