Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS · Delayed Price · Currency is USD
25.75
+1.01 (4.08%)
Sep 25, 2026, 3:59 PM EST
MRAAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 23.13 | 24.01 | 23.00 | 23.54 | 23.54 | -5.80% | 523,946 |
| Aug 5, 2026 | 25.10 | 25.48 | 24.83 | 24.99 | 24.99 | 5.89% | 699,906 |
| Aug 4, 2026 | 23.11 | 23.65 | 22.25 | 23.60 | 23.60 | 3.33% | 812,321 |
| Aug 3, 2026 | 22.84 | 22.94 | 22.24 | 22.84 | 22.84 | -1.76% | 708,721 |
| Jul 31, 2026 | 23.80 | 23.97 | 22.12 | 23.25 | 23.25 | 0.52% | 690,451 |
| Jul 30, 2026 | 20.19 | 23.40 | 20.15 | 23.13 | 23.13 | 21.45% | 903,798 |
| Jul 29, 2026 | 19.32 | 19.68 | 18.74 | 19.05 | 19.05 | -12.24% | 972,031 |
| Jul 28, 2026 | 21.62 | 21.90 | 21.40 | 21.70 | 21.70 | -10.48% | 658,554 |
| Jul 27, 2026 | 24.58 | 24.67 | 23.80 | 24.24 | 24.24 | -2.85% | 656,125 |
| Jul 24, 2026 | 25.40 | 25.64 | 24.94 | 24.95 | 24.95 | -2.08% | 592,363 |
| Jul 23, 2026 | 25.60 | 25.92 | 25.37 | 25.48 | 25.48 | -0.68% | 445,990 |
| Jul 22, 2026 | 25.30 | 25.86 | 25.16 | 25.66 | 25.66 | 3.66% | 651,262 |
| Jul 21, 2026 | 24.92 | 25.06 | 24.52 | 24.75 | 24.75 | 3.38% | 1,170,264 |
| Jul 20, 2026 | 24.29 | 24.58 | 23.92 | 23.94 | 23.94 | 0.25% | 547,645 |