Marubeni Corporation (MARUF)
OTCMKTS
· Delayed Price · Currency is USD
19.53
+0.53 (2.79%)
May 13, 2025, 2:59 PM EDT
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.10 | 21.10 | 19.27 | 19.53 | 19.53 | 1.09% | 29,961 |
| May 12, 2025 | 19.49 | 19.76 | 19.00 | 19.32 | 19.32 | 3.15% | 12,619 |
| May 9, 2025 | 18.95 | 19.00 | 18.73 | 18.73 | 18.73 | 0.70% | 85,158 |
| May 8, 2025 | 18.71 | 19.00 | 18.60 | 18.60 | 18.60 | -2.11% | 19,647 |
| May 7, 2025 | 17.99 | 19.00 | 17.99 | 19.00 | 19.00 | 5.91% | 20,017 |
| May 6, 2025 | 17.89 | 17.94 | 17.87 | 17.94 | 17.94 | 0.26% | 1,456 |
| May 5, 2025 | 17.75 | 17.99 | 17.75 | 17.89 | 17.89 | -0.53% | 6,542 |
| May 2, 2025 | 17.76 | 17.99 | 17.60 | 17.99 | 17.99 | 3.99% | 1,100 |
| May 1, 2025 | 17.65 | 18.89 | 17.30 | 17.30 | 17.30 | -1.98% | 2,198 |
| Apr 30, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.62% | 132 |
| Apr 29, 2025 | 17.80 | 17.95 | 17.80 | 17.94 | 17.94 | - | 5,203 |
| Apr 28, 2025 | 17.75 | 17.99 | 17.75 | 17.94 | 17.94 | 1.53% | 5,394 |
| Apr 25, 2025 | 17.40 | 17.67 | 17.26 | 17.67 | 17.67 | 1.38% | 2,110 |
| Apr 24, 2025 | 17.40 | 17.43 | 17.40 | 17.43 | 17.43 | 0.78% | 2,947 |
| Apr 23, 2025 | 16.55 | 17.30 | 16.55 | 17.30 | 17.30 | 4.56% | 3,512 |
| Apr 22, 2025 | 17.07 | 17.10 | 16.53 | 16.54 | 16.54 | 2.26% | 13,945 |
| Apr 21, 2025 | 16.03 | 16.18 | 16.03 | 16.18 | 16.18 | 1.09% | 4,072 |
| Apr 17, 2025 | 15.56 | 16.18 | 15.56 | 16.00 | 16.00 | 8.46% | 1,769 |
| Apr 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 70,023 |
| Apr 15, 2025 | 16.00 | 16.00 | 14.75 | 14.75 | 14.75 | -5.83% | 1,535 |
| Apr 14, 2025 | 15.98 | 15.98 | 15.43 | 15.67 | 15.67 | -0.06% | 1,023 |
| Apr 11, 2025 | 14.01 | 16.35 | 14.01 | 15.68 | 15.68 | 9.62% | 7,540 |
| Apr 10, 2025 | 15.61 | 16.35 | 14.20 | 14.30 | 14.30 | -3.05% | 5,211 |
| Apr 9, 2025 | 14.80 | 15.09 | 13.85 | 14.75 | 14.75 | 4.61% | 8,150 |
| Apr 8, 2025 | 14.50 | 14.80 | 13.97 | 14.10 | 14.10 | -0.70% | 8,158 |
| Apr 7, 2025 | 13.66 | 14.20 | 11.96 | 14.20 | 14.20 | 1.28% | 5,388 |
| Apr 4, 2025 | 14.55 | 14.91 | 13.90 | 14.02 | 14.02 | -8.93% | 37,561 |
| Apr 3, 2025 | 15.42 | 15.51 | 15.20 | 15.40 | 15.40 | -9.17% | 17,241 |
| Apr 2, 2025 | 16.50 | 16.95 | 15.67 | 16.95 | 16.95 | 3.35% | 5,963 |
| Apr 1, 2025 | 16.41 | 16.41 | 15.90 | 16.40 | 16.40 | -0.25% | 138,905 |
| Mar 31, 2025 | 16.08 | 16.75 | 16.08 | 16.44 | 16.44 | -1.96% | 1,884 |
| Mar 28, 2025 | 17.00 | 17.50 | 16.09 | 16.77 | 16.43 | -1.29% | 6,134 |
| Mar 27, 2025 | 17.55 | 17.55 | 16.99 | 16.99 | 16.65 | 0.53% | 20,890 |
| Mar 26, 2025 | 17.00 | 17.15 | 16.90 | 16.90 | 16.56 | -1.74% | 4,370 |
| Mar 25, 2025 | 17.05 | 17.30 | 16.80 | 17.20 | 16.86 | 0.88% | 127,890 |
| Mar 24, 2025 | 17.00 | 17.12 | 16.93 | 17.05 | 16.71 | -0.70% | 3,638 |
| Mar 21, 2025 | 17.63 | 17.63 | 17.08 | 17.17 | 16.83 | -0.46% | 24,526 |
| Mar 20, 2025 | 17.37 | 17.50 | 17.05 | 17.25 | 16.91 | -0.69% | 5,783 |
| Mar 19, 2025 | 17.73 | 17.73 | 17.30 | 17.37 | 17.02 | 1.58% | 7,778 |
| Mar 18, 2025 | 17.20 | 17.38 | 16.84 | 17.10 | 16.76 | -0.57% | 17,585 |
| Mar 17, 2025 | 16.50 | 17.35 | 16.50 | 17.20 | 16.85 | 7.76% | 6,660 |
| Mar 14, 2025 | 16.50 | 16.50 | 15.96 | 15.96 | 15.64 | 1.48% | 1,619 |
| Mar 13, 2025 | 15.78 | 15.78 | 15.73 | 15.73 | 15.41 | 1.47% | 11,799 |
| Mar 12, 2025 | 15.25 | 15.88 | 15.25 | 15.50 | 15.19 | -2.39% | 5,436 |
| Mar 11, 2025 | 16.35 | 16.35 | 15.88 | 15.88 | 15.56 | -0.86% | 3,425 |
| Mar 10, 2025 | 16.50 | 16.50 | 15.88 | 16.02 | 15.70 | 0.55% | 5,213 |
| Mar 7, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.61 | - | 4,463 |
| Mar 6, 2025 | 15.84 | 16.27 | 15.84 | 15.93 | 15.61 | -0.75% | 778 |
| Mar 5, 2025 | 16.03 | 17.54 | 16.03 | 16.05 | 15.73 | 3.08% | 4,004 |
| Mar 4, 2025 | 15.90 | 16.00 | 15.50 | 15.57 | 15.26 | -7.73% | 24,724 |