Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS
· Delayed Price · Currency is USD
10.88
-0.07 (-0.64%)
At close: Dec 5, 2025
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.60 | 10.91 | 10.56 | 10.88 | 10.88 | -0.64% | 225,440 |
| Dec 4, 2025 | 10.91 | 11.01 | 10.89 | 10.95 | 10.95 | 3.79% | 295,740 |
| Dec 3, 2025 | 10.65 | 10.65 | 10.48 | 10.55 | 10.55 | 1.15% | 1,834,448 |
| Dec 2, 2025 | 10.41 | 10.53 | 10.36 | 10.43 | 10.43 | 1.16% | 1,935,819 |
| Dec 1, 2025 | 10.10 | 10.42 | 10.10 | 10.31 | 10.31 | 0.19% | 502,708 |
| Nov 28, 2025 | 9.97 | 10.35 | 9.97 | 10.29 | 10.29 | 0.59% | 232,960 |
| Nov 26, 2025 | 10.00 | 10.49 | 10.00 | 10.23 | 10.23 | 2.62% | 254,914 |
| Nov 25, 2025 | 9.76 | 10.00 | 9.59 | 9.97 | 9.97 | 1.93% | 335,255 |
| Nov 24, 2025 | 9.72 | 9.80 | 9.54 | 9.78 | 9.78 | 0.93% | 223,123 |
| Nov 21, 2025 | 9.38 | 9.86 | 9.38 | 9.69 | 9.69 | 2.43% | 288,924 |
| Nov 20, 2025 | 9.48 | 9.78 | 9.45 | 9.46 | 9.46 | -2.27% | 326,837 |
| Nov 19, 2025 | 9.68 | 9.86 | 9.51 | 9.68 | 9.68 | 0.62% | 1,071,334 |
| Nov 18, 2025 | 9.33 | 9.64 | 9.33 | 9.62 | 9.62 | -2.34% | 196,502 |
| Nov 17, 2025 | 10.20 | 10.20 | 9.81 | 9.85 | 9.85 | -1.50% | 206,084 |
| Nov 14, 2025 | 9.75 | 10.08 | 9.75 | 10.00 | 10.00 | 0.40% | 174,717 |
| Nov 13, 2025 | 10.08 | 10.10 | 9.95 | 9.96 | 9.96 | -2.35% | 203,377 |
| Nov 12, 2025 | 10.20 | 10.23 | 10.17 | 10.20 | 10.20 | -1.07% | 240,940 |
| Nov 11, 2025 | 9.99 | 10.34 | 9.99 | 10.31 | 10.31 | -1.53% | 224,288 |
| Nov 10, 2025 | 10.21 | 10.50 | 10.21 | 10.47 | 10.47 | -1.04% | 767,029 |
| Nov 7, 2025 | 10.38 | 10.58 | 10.33 | 10.58 | 10.58 | -1.86% | 420,286 |
| Nov 6, 2025 | 10.57 | 10.90 | 10.57 | 10.78 | 10.78 | -1.46% | 906,211 |
| Nov 5, 2025 | 10.99 | 10.99 | 10.58 | 10.94 | 10.94 | -0.73% | 1,285,007 |
| Nov 4, 2025 | 11.20 | 11.21 | 10.92 | 11.02 | 11.02 | 0.58% | 733,724 |
| Nov 3, 2025 | 10.50 | 11.00 | 10.50 | 10.96 | 10.96 | 1.73% | 350,351 |
| Oct 31, 2025 | 10.70 | 10.98 | 10.67 | 10.77 | 10.77 | 9.79% | 586,091 |
| Oct 30, 2025 | 10.15 | 10.15 | 9.60 | 9.81 | 9.81 | -0.20% | 2,152,217 |
| Oct 29, 2025 | 9.71 | 10.04 | 9.71 | 9.83 | 9.83 | -5.22% | 1,264,596 |
| Oct 28, 2025 | 10.07 | 10.43 | 10.07 | 10.37 | 10.37 | 4.66% | 256,443 |
| Oct 27, 2025 | 9.97 | 9.99 | 9.87 | 9.91 | 9.91 | -0.01% | 202,450 |
| Oct 24, 2025 | 9.90 | 9.99 | 9.73 | 9.91 | 9.91 | 3.93% | 236,595 |
| Oct 23, 2025 | 9.79 | 9.79 | 9.22 | 9.54 | 9.54 | -0.05% | 204,051 |
| Oct 22, 2025 | 9.43 | 9.99 | 9.43 | 9.54 | 9.54 | -0.31% | 157,803 |
| Oct 21, 2025 | 9.62 | 9.68 | 9.56 | 9.57 | 9.57 | -2.35% | 279,625 |
| Oct 20, 2025 | 9.70 | 9.81 | 9.57 | 9.80 | 9.80 | 3.48% | 243,097 |
| Oct 17, 2025 | 9.39 | 9.47 | 9.39 | 9.47 | 9.47 | 2.82% | 189,317 |
| Oct 16, 2025 | 9.00 | 9.43 | 9.00 | 9.21 | 9.21 | -0.97% | 197,001 |
| Oct 15, 2025 | 9.20 | 9.43 | 9.20 | 9.30 | 9.30 | 3.10% | 614,422 |
| Oct 14, 2025 | 9.07 | 9.09 | 8.92 | 9.02 | 9.02 | -0.55% | 317,079 |
| Oct 13, 2025 | 9.14 | 9.33 | 9.01 | 9.07 | 9.07 | 2.02% | 279,517 |
| Oct 10, 2025 | 9.30 | 9.30 | 8.85 | 8.89 | 8.89 | -6.03% | 194,429 |
| Oct 9, 2025 | 9.28 | 9.51 | 9.28 | 9.46 | 9.46 | -0.11% | 168,929 |
| Oct 8, 2025 | 9.62 | 9.72 | 9.24 | 9.47 | 9.47 | 0.32% | 338,383 |
| Oct 7, 2025 | 9.22 | 9.61 | 9.22 | 9.44 | 9.44 | -3.58% | 166,727 |
| Oct 6, 2025 | 9.61 | 9.82 | 9.61 | 9.79 | 9.79 | 1.77% | 154,807 |
| Oct 3, 2025 | 9.43 | 9.62 | 9.43 | 9.62 | 9.62 | 2.45% | 163,774 |
| Oct 2, 2025 | 9.35 | 9.47 | 9.34 | 9.39 | 9.39 | 0.64% | 140,687 |
| Oct 1, 2025 | 9.03 | 9.34 | 9.03 | 9.33 | 9.33 | -0.74% | 300,362 |
| Sep 30, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 0.53% | 308,319 |
| Sep 29, 2025 | 8.97 | 9.36 | 8.97 | 9.35 | 9.35 | -0.21% | 148,704 |
| Sep 26, 2025 | 9.52 | 9.52 | 9.15 | 9.37 | 9.37 | 0.11% | 193,868 |