Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS · Delayed Price · Currency is USD
22.80
-0.52 (-2.23%)
Sep 8, 2026, 3:59 PM EST
MRAAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 22.81 | 24.00 | 22.67 | 23.88 | 23.88 | -3.36% | 963,943 |
| Jul 16, 2026 | 25.29 | 25.64 | 24.51 | 24.71 | 24.71 | -9.98% | 1,033,107 |
| Jul 15, 2026 | 27.83 | 28.03 | 27.20 | 27.45 | 27.45 | -2.83% | 1,171,372 |
| Jul 14, 2026 | 28.27 | 28.66 | 28.10 | 28.25 | 28.25 | 1.99% | 758,962 |
| Jul 13, 2026 | 27.80 | 28.19 | 27.35 | 27.70 | 27.70 | -10.36% | 829,949 |
| Jul 10, 2026 | 30.30 | 30.96 | 30.10 | 30.90 | 30.90 | 3.38% | 724,853 |
| Jul 9, 2026 | 29.87 | 30.05 | 29.50 | 29.89 | 29.89 | 6.22% | 810,995 |
| Jul 8, 2026 | 27.26 | 28.14 | 27.24 | 28.14 | 28.14 | -0.04% | 828,267 |
| Jul 7, 2026 | 27.79 | 28.38 | 27.50 | 28.15 | 28.15 | -11.53% | 878,788 |
| Jul 6, 2026 | 31.46 | 31.90 | 31.25 | 31.82 | 31.82 | -2.62% | 736,904 |
| Jul 2, 2026 | 34.72 | 34.81 | 31.60 | 32.68 | 32.68 | -9.26% | 1,004,536 |
| Jul 1, 2026 | 36.20 | 36.80 | 35.97 | 36.01 | 36.01 | -0.52% | 747,476 |
| Jun 30, 2026 | 35.23 | 36.20 | 35.21 | 36.20 | 36.20 | 3.72% | 950,025 |
| Jun 29, 2026 | 34.00 | 35.38 | 32.92 | 34.90 | 34.90 | 3.41% | 774,125 |