Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS · Delayed Price · Currency is USD
21.16
-0.72 (-3.29%)
At close: Oct 16, 2026
MRAAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 21.40 | 21.83 | 21.05 | 21.16 | 21.16 | -3.29% | 1,309,842 |
| Oct 15, 2026 | 21.21 | 21.94 | 21.04 | 21.88 | 21.88 | -5.36% | 917,823 |
| Oct 14, 2026 | 23.00 | 24.05 | 23.00 | 23.12 | 23.12 | -4.23% | 622,984 |
| Oct 13, 2026 | 23.89 | 24.14 | 23.76 | 24.14 | 24.14 | -1.99% | 565,984 |
| Oct 12, 2026 | 25.00 | 25.20 | 24.62 | 24.63 | 24.63 | -1.87% | 457,476 |
| Oct 9, 2026 | 25.14 | 25.29 | 25.01 | 25.10 | 25.10 | -2.83% | 523,137 |
| Oct 8, 2026 | 26.44 | 26.44 | 25.79 | 25.83 | 25.83 | -4.86% | 1,085,955 |
| Oct 7, 2026 | 26.90 | 27.24 | 26.75 | 27.15 | 27.15 | -2.76% | 857,600 |
| Oct 6, 2026 | 28.45 | 28.45 | 27.92 | 27.92 | 27.92 | 0.47% | 503,132 |
| Oct 5, 2026 | 27.90 | 27.90 | 27.31 | 27.79 | 27.79 | 0.91% | 326,370 |
| Oct 2, 2026 | 26.45 | 27.55 | 26.45 | 27.54 | 27.54 | 3.22% | 581,332 |
| Oct 1, 2026 | 26.51 | 26.71 | 26.30 | 26.68 | 26.68 | 7.15% | 610,221 |
| Sep 30, 2026 | 25.24 | 25.26 | 24.86 | 24.90 | 24.90 | -4.52% | 354,650 |
| Sep 29, 2026 | 25.55 | 26.20 | 25.55 | 26.08 | 26.08 | 2.11% | 515,276 |
| Sep 28, 2026 | 25.67 | 25.67 | 25.00 | 25.54 | 25.54 | -0.82% | 619,156 |
| Sep 25, 2026 | 25.21 | 25.75 | 25.21 | 25.75 | 25.75 | 4.08% | 608,479 |
| Sep 24, 2026 | 24.64 | 24.83 | 24.30 | 24.74 | 24.74 | -1.43% | 946,054 |
| Sep 23, 2026 | 25.55 | 25.79 | 25.00 | 25.10 | 25.10 | -2.71% | 342,588 |
| Sep 22, 2026 | 25.88 | 25.89 | 25.35 | 25.80 | 25.80 | 1.34% | 305,035 |
| Sep 21, 2026 | 25.54 | 25.86 | 25.07 | 25.46 | 25.46 | 2.66% | 580,665 |
| Sep 18, 2026 | 24.24 | 24.89 | 24.24 | 24.80 | 24.80 | 2.36% | 4,058,256 |
| Sep 17, 2026 | 24.24 | 24.34 | 24.03 | 24.23 | 24.23 | -1.31% | 476,148 |
| Sep 16, 2026 | 24.72 | 25.08 | 24.28 | 24.55 | 24.55 | 2.33% | 399,570 |
| Sep 15, 2026 | 23.71 | 24.46 | 23.71 | 23.99 | 23.99 | 4.26% | 934,810 |
| Sep 14, 2026 | 22.78 | 23.16 | 22.63 | 23.01 | 23.01 | -5.07% | 381,471 |
| Sep 11, 2026 | 23.50 | 24.45 | 23.50 | 24.24 | 24.24 | 1.47% | 1,453,440 |
| Sep 10, 2026 | 23.75 | 23.96 | 23.70 | 23.89 | 23.89 | 4.41% | 532,430 |
| Sep 9, 2026 | 22.92 | 23.13 | 22.76 | 22.88 | 22.88 | 0.48% | 541,332 |
| Sep 8, 2026 | 23.10 | 23.28 | 22.77 | 22.77 | 22.77 | -2.23% | 496,431 |
| Sep 4, 2026 | 22.74 | 23.33 | 22.70 | 23.29 | 23.29 | 4.49% | 490,078 |
| Sep 3, 2026 | 22.11 | 22.35 | 21.92 | 22.29 | 22.29 | -0.80% | 666,867 |
| Sep 2, 2026 | 21.74 | 22.62 | 21.71 | 22.47 | 22.47 | 1.58% | 444,420 |
| Sep 1, 2026 | 22.34 | 22.41 | 22.03 | 22.12 | 22.12 | -1.56% | 442,872 |
| Aug 31, 2026 | 22.50 | 22.54 | 22.32 | 22.47 | 22.47 | -1.36% | 586,992 |
| Aug 28, 2026 | 23.21 | 23.24 | 22.68 | 22.78 | 22.78 | -0.57% | 469,824 |
| Aug 27, 2026 | 22.92 | 23.11 | 22.73 | 22.91 | 22.91 | 2.09% | 354,554 |
| Aug 26, 2026 | 22.32 | 22.53 | 22.28 | 22.44 | 22.44 | - | 279,381 |
| Aug 25, 2026 | 22.40 | 22.49 | 22.29 | 22.44 | 22.44 | 2.00% | 383,917 |
| Aug 24, 2026 | 22.18 | 22.18 | 21.84 | 22.00 | 22.00 | -1.57% | 543,606 |
| Aug 21, 2026 | 22.41 | 22.41 | 22.15 | 22.35 | 22.35 | -0.27% | 369,785 |
| Aug 20, 2026 | 22.13 | 22.56 | 22.07 | 22.41 | 22.41 | -3.86% | 465,271 |
| Aug 19, 2026 | 23.80 | 23.80 | 23.03 | 23.31 | 23.31 | 2.82% | 583,943 |
| Aug 18, 2026 | 23.30 | 23.35 | 22.63 | 22.67 | 22.67 | -12.91% | 772,972 |
| Aug 17, 2026 | 26.10 | 26.21 | 25.92 | 26.03 | 26.03 | 0.77% | 595,526 |
| Aug 14, 2026 | 26.02 | 26.02 | 25.70 | 25.83 | 25.83 | -2.57% | 310,502 |
| Aug 13, 2026 | 26.16 | 26.72 | 26.00 | 26.51 | 26.51 | 9.95% | 811,686 |
| Aug 12, 2026 | 24.07 | 24.40 | 24.03 | 24.11 | 24.11 | 5.51% | 583,703 |
| Aug 11, 2026 | 22.89 | 23.00 | 22.63 | 22.85 | 22.85 | 1.11% | 442,620 |
| Aug 10, 2026 | 23.09 | 23.09 | 22.60 | 22.60 | 22.60 | -2.84% | 425,753 |
| Aug 7, 2026 | 23.36 | 23.48 | 22.94 | 23.26 | 23.26 | -1.19% | 477,789 |