Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS
· Delayed Price · Currency is USD
15.40
-1.71 (-9.99%)
Aug 13, 2025, 3:51 PM EDT
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 16.08 | 17.11 | 15.04 | 17.11 | 17.11 | 4.71% | 2,505 |
| Aug 11, 2025 | 17.98 | 17.98 | 15.22 | 16.34 | 16.34 | 7.46% | 4,684 |
| Aug 8, 2025 | 17.56 | 17.56 | 14.92 | 15.21 | 15.21 | -10.62% | 1,220 |
| Aug 7, 2025 | 16.94 | 17.01 | 16.00 | 17.01 | 17.01 | 7.67% | 13,282 |
| Aug 6, 2025 | 15.96 | 15.96 | 14.48 | 15.80 | 15.80 | 1.13% | 1,120 |
| Aug 5, 2025 | 15.61 | 15.65 | 15.59 | 15.62 | 15.62 | 0.10% | 32,072 |
| Aug 4, 2025 | 16.42 | 16.42 | 14.85 | 15.61 | 15.61 | 0.82% | 2,496 |
| Aug 1, 2025 | 16.30 | 16.30 | 13.92 | 15.48 | 15.48 | 11.21% | 926 |
| Jul 31, 2025 | 15.48 | 15.48 | 13.92 | 13.92 | 13.92 | -9.43% | 14,455 |
| Jul 30, 2025 | 15.37 | 15.37 | 13.48 | 15.37 | 15.37 | -0.19% | 642 |
| Jul 29, 2025 | 15.40 | 15.40 | 13.60 | 15.40 | 15.40 | 3.22% | 3,873 |
| Jul 28, 2025 | 15.75 | 15.75 | 14.75 | 14.92 | 14.92 | -5.27% | 37,539 |
| Jul 25, 2025 | 15.75 | 15.92 | 15.38 | 15.75 | 15.75 | 1.65% | 102,465 |
| Jul 24, 2025 | 15.49 | 15.49 | 13.98 | 15.49 | 15.49 | 0.08% | 16,335 |
| Jul 23, 2025 | 15.15 | 15.48 | 13.93 | 15.48 | 15.48 | 2.90% | 263 |
| Jul 22, 2025 | 15.50 | 15.50 | 13.15 | 15.05 | 15.05 | -4.29% | 231,291 |
| Jul 21, 2025 | 16.02 | 16.02 | 14.70 | 15.72 | 15.72 | 2.36% | 4,265 |
| Jul 18, 2025 | 15.35 | 16.00 | 13.43 | 15.36 | 15.36 | 0.01% | 13,895 |
| Jul 17, 2025 | 13.42 | 15.36 | 13.42 | 15.36 | 15.36 | -0.74% | 1,194 |
| Jul 16, 2025 | 14.08 | 15.47 | 14.08 | 15.47 | 15.47 | 4.53% | 191 |
| Jul 15, 2025 | 14.08 | 15.52 | 13.60 | 14.80 | 14.80 | 5.11% | 22,822 |
| Jul 14, 2025 | 15.52 | 15.52 | 14.08 | 14.08 | 14.08 | -9.28% | 1,473 |
| Jul 11, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.78% | 695 |
| Jul 10, 2025 | 13.02 | 15.40 | 13.02 | 15.40 | 15.40 | -0.54% | 2,788 |
| Jul 9, 2025 | 16.00 | 16.00 | 13.42 | 15.48 | 15.48 | 0.83% | 3,044 |
| Jul 8, 2025 | 15.52 | 15.52 | 13.42 | 15.36 | 15.36 | -0.03% | 634 |
| Jul 7, 2025 | 15.36 | 15.87 | 13.44 | 15.36 | 15.36 | 13.95% | 4,553 |
| Jul 3, 2025 | 15.37 | 15.37 | 13.48 | 13.48 | 13.48 | -11.32% | 233 |
| Jul 2, 2025 | 15.36 | 15.36 | 15.20 | 15.20 | 15.20 | 6.70% | 200 |
| Jul 1, 2025 | 15.38 | 15.38 | 13.43 | 14.25 | 14.25 | -7.56% | 46,993 |
| Jun 30, 2025 | 13.64 | 15.77 | 13.64 | 15.41 | 15.41 | -0.14% | 3,632 |
| Jun 27, 2025 | 15.43 | 15.43 | 13.73 | 15.43 | 15.43 | 14.80% | 2,343 |
| Jun 26, 2025 | 13.50 | 15.59 | 13.39 | 13.44 | 13.44 | 5.17% | 38,040 |
| Jun 25, 2025 | 15.36 | 15.36 | 12.78 | 12.78 | 12.78 | -16.68% | 7,097 |
| Jun 24, 2025 | 13.42 | 15.34 | 13.02 | 15.34 | 15.34 | 2.46% | 32,249 |
| Jun 23, 2025 | 14.97 | 14.97 | 13.33 | 14.97 | 14.97 | 10.66% | 4,767 |
| Jun 20, 2025 | 13.41 | 15.28 | 13.41 | 13.53 | 13.53 | -13.24% | 659 |
| Jun 18, 2025 | 13.47 | 15.59 | 13.47 | 15.59 | 15.59 | 1.55% | 3,990 |
| Jun 17, 2025 | 15.50 | 15.50 | 13.42 | 15.36 | 15.36 | 14.39% | 924 |
| Jun 16, 2025 | 15.50 | 15.50 | 13.42 | 13.42 | 13.42 | -12.58% | 7,299 |
| Jun 13, 2025 | 15.36 | 15.36 | 13.42 | 15.36 | 15.36 | -0.32% | 941 |
| Jun 12, 2025 | 15.41 | 15.41 | 13.63 | 15.41 | 15.41 | -0.36% | 4,852 |
| Jun 11, 2025 | 16.02 | 16.02 | 13.69 | 15.46 | 15.46 | 7.34% | 53,549 |
| Jun 10, 2025 | 14.64 | 15.70 | 13.45 | 14.41 | 14.41 | -6.19% | 3,894 |
| Jun 9, 2025 | 15.65 | 15.65 | 13.46 | 15.36 | 15.36 | - | 56,270 |
| Jun 6, 2025 | 15.36 | 15.36 | 13.42 | 15.36 | 15.36 | - | 16,058 |
| Jun 5, 2025 | 15.36 | 15.36 | 12.90 | 15.36 | 15.36 | - | 1,867 |
| Jun 4, 2025 | 13.42 | 15.36 | 13.42 | 15.36 | 15.36 | 14.39% | 1,713 |
| Jun 3, 2025 | 13.42 | 15.36 | 13.03 | 13.42 | 13.42 | 5.04% | 29,552 |
| Jun 2, 2025 | 15.35 | 15.35 | 12.78 | 12.78 | 12.78 | -5.64% | 2,357 |