Marubeni Corporation (MARUF)
OTCMKTS
· Delayed Price · Currency is USD
32.97
-0.31 (-0.95%)
Mar 9, 2026, 3:33 PM EST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.59 | 34.59 | 31.58 | 33.29 | 33.29 | -1.72% | 2,693 |
| Mar 5, 2026 | 33.87 | 34.97 | 33.87 | 33.87 | 33.87 | -2.90% | 6,072 |
| Mar 4, 2026 | 34.45 | 35.30 | 34.45 | 34.88 | 34.88 | -0.82% | 4,191 |
| Mar 3, 2026 | 36.74 | 36.74 | 34.82 | 35.17 | 35.17 | -8.34% | 10,352 |
| Mar 2, 2026 | 34.76 | 38.37 | 34.76 | 38.37 | 38.37 | -0.31% | 8,557 |
| Feb 27, 2026 | 38.16 | 38.54 | 36.52 | 38.49 | 38.49 | 1.08% | 3,456 |
| Feb 26, 2026 | 37.91 | 38.65 | 37.91 | 38.08 | 38.08 | 2.81% | 1,367 |
| Feb 25, 2026 | 38.11 | 38.99 | 37.04 | 37.04 | 37.04 | -1.68% | 4,619 |
| Feb 24, 2026 | 36.61 | 37.67 | 36.61 | 37.67 | 37.67 | 0.90% | 2,378 |
| Feb 23, 2026 | 37.00 | 37.34 | 37.00 | 37.34 | 37.34 | 0.39% | 4,005 |
| Feb 20, 2026 | 36.75 | 37.19 | 36.75 | 37.19 | 37.19 | 1.34% | 2,793 |
| Feb 19, 2026 | 36.00 | 37.83 | 36.00 | 36.70 | 36.70 | -2.99% | 2,633 |
| Feb 18, 2026 | 35.78 | 38.04 | 35.78 | 37.83 | 37.83 | -3.98% | 3,823 |
| Feb 17, 2026 | 39.80 | 39.80 | 35.82 | 39.40 | 39.40 | -1.41% | 40,857 |
| Feb 13, 2026 | 40.00 | 40.06 | 39.67 | 39.97 | 39.97 | -2.05% | 28,899 |
| Feb 12, 2026 | 41.61 | 41.61 | 40.22 | 40.80 | 40.80 | -1.28% | 31,272 |
| Feb 11, 2026 | 39.84 | 41.61 | 39.11 | 41.33 | 41.33 | 1.92% | 3,613 |
| Feb 10, 2026 | 41.06 | 41.40 | 39.87 | 40.55 | 40.55 | 5.32% | 33,839 |
| Feb 9, 2026 | 39.19 | 39.19 | 38.37 | 38.50 | 38.50 | 3.72% | 4,857 |
| Feb 6, 2026 | 35.35 | 38.11 | 34.58 | 37.12 | 37.12 | 6.80% | 14,617 |
| Feb 5, 2026 | 34.58 | 35.17 | 33.33 | 34.76 | 34.76 | 1.63% | 607,490 |
| Feb 4, 2026 | 35.99 | 35.99 | 34.20 | 34.20 | 34.20 | 5.00% | 3,305 |
| Feb 3, 2026 | 32.97 | 33.77 | 32.50 | 32.57 | 32.57 | -0.97% | 5,189 |
| Feb 2, 2026 | 32.55 | 33.45 | 32.49 | 32.89 | 32.89 | -0.63% | 5,164 |
| Jan 30, 2026 | 32.84 | 33.70 | 32.79 | 33.10 | 33.10 | -1.81% | 3,174 |
| Jan 29, 2026 | 33.93 | 33.98 | 32.84 | 33.71 | 33.71 | 2.56% | 3,247 |
| Jan 28, 2026 | 33.97 | 33.97 | 32.84 | 32.87 | 32.87 | 0.27% | 4,486 |
| Jan 27, 2026 | 33.56 | 33.56 | 32.48 | 32.78 | 32.78 | -2.32% | 4,815 |
| Jan 26, 2026 | 33.58 | 33.58 | 31.82 | 33.56 | 33.56 | 1.98% | 1,423 |
| Jan 23, 2026 | 34.06 | 34.63 | 32.28 | 32.91 | 32.91 | 0.98% | 5,278 |
| Jan 22, 2026 | 32.50 | 34.43 | 32.50 | 32.59 | 32.59 | 0.28% | 3,781 |
| Jan 21, 2026 | 33.88 | 34.43 | 32.01 | 32.49 | 32.49 | 0.79% | 7,710 |
| Jan 20, 2026 | 33.00 | 33.00 | 30.60 | 32.24 | 32.24 | -7.01% | 10,066 |
| Jan 16, 2026 | 32.83 | 35.21 | 32.76 | 34.67 | 34.67 | 6.73% | 4,923 |
| Jan 15, 2026 | 32.45 | 34.50 | 32.01 | 32.48 | 32.48 | 4.45% | 5,451 |
| Jan 14, 2026 | 31.93 | 31.93 | 30.46 | 31.10 | 31.10 | -1.80% | 3,353 |
| Jan 13, 2026 | 32.16 | 32.16 | 31.25 | 31.67 | 31.67 | 5.39% | 89,393 |
| Jan 12, 2026 | 30.58 | 31.00 | 30.03 | 30.05 | 30.05 | 0.27% | 5,125 |
| Jan 9, 2026 | 30.27 | 30.44 | 29.90 | 29.97 | 29.97 | 1.59% | 39,313 |
| Jan 8, 2026 | 30.20 | 30.27 | 29.36 | 29.50 | 29.50 | -2.29% | 4,715 |
| Jan 7, 2026 | 30.17 | 30.19 | 29.26 | 30.19 | 30.19 | 4.10% | 5,622 |
| Jan 6, 2026 | 28.50 | 30.16 | 28.50 | 29.00 | 29.00 | -0.85% | 4,890 |
| Jan 5, 2026 | 28.82 | 29.25 | 28.25 | 29.25 | 29.25 | 4.93% | 7,489 |
| Jan 2, 2026 | 28.00 | 28.13 | 27.65 | 27.88 | 27.88 | -0.34% | 5,447 |
| Dec 31, 2025 | 28.12 | 28.12 | 27.94 | 27.97 | 27.97 | 1.25% | 6,970 |
| Dec 30, 2025 | 28.01 | 28.01 | 26.64 | 27.63 | 27.63 | 0.82% | 4,210 |
| Dec 29, 2025 | 27.13 | 27.96 | 26.81 | 27.40 | 27.40 | -3.01% | 3,258 |
| Dec 26, 2025 | 28.51 | 28.51 | 27.63 | 28.25 | 28.25 | 2.82% | 3,705 |
| Dec 24, 2025 | 28.00 | 28.00 | 27.48 | 27.48 | 27.48 | -1.66% | 1,402 |
| Dec 23, 2025 | 28.08 | 28.10 | 27.94 | 27.94 | 27.94 | 0.12% | 1,422 |
| Dec 22, 2025 | 28.10 | 28.20 | 27.70 | 27.91 | 27.91 | 0.14% | 5,606 |
| Dec 19, 2025 | 27.68 | 28.25 | 27.03 | 27.87 | 27.87 | 1.58% | 9,863 |
| Dec 18, 2025 | 28.98 | 29.37 | 26.01 | 27.43 | 27.43 | -5.93% | 7,596 |
| Dec 17, 2025 | 28.50 | 29.51 | 25.87 | 29.16 | 29.16 | 3.11% | 5,486 |
| Dec 16, 2025 | 30.09 | 30.09 | 28.28 | 28.28 | 28.28 | -1.44% | 31,593 |
| Dec 15, 2025 | 30.92 | 30.92 | 27.90 | 28.69 | 28.69 | 2.47% | 2,576 |
| Dec 12, 2025 | 29.00 | 29.16 | 27.26 | 28.00 | 28.00 | 0.35% | 1,635 |
| Dec 9, 2025 | 26.83 | 28.10 | 26.83 | 27.90 | 27.90 | 0.62% | 2,180 |
| Dec 8, 2025 | 27.78 | 27.78 | 26.06 | 27.73 | 27.73 | 10.91% | 1,291 |
| Dec 5, 2025 | 27.49 | 27.49 | 25.00 | 25.00 | 25.00 | -7.54% | 3,746 |
| Dec 4, 2025 | 28.11 | 28.11 | 27.04 | 27.04 | 27.04 | -1.10% | 2,667 |
| Dec 3, 2025 | 24.82 | 27.34 | 24.00 | 27.34 | 27.34 | 1.59% | 14,729 |
| Dec 2, 2025 | 25.78 | 27.25 | 25.78 | 26.91 | 26.91 | -3.53% | 5,045 |
| Dec 1, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 8.95% | 1,094 |
| Nov 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.98% | 658 |
| Nov 26, 2025 | 25.80 | 26.12 | 23.72 | 26.12 | 26.12 | 1.76% | 3,223 |
| Nov 25, 2025 | 25.16 | 25.67 | 25.16 | 25.67 | 25.67 | 2.29% | 1,349 |
| Nov 24, 2025 | 22.87 | 25.10 | 22.87 | 25.10 | 25.10 | 4.76% | 2,249 |
| Nov 21, 2025 | 24.99 | 25.09 | 22.76 | 23.96 | 23.96 | -5.98% | 4,095 |
| Nov 20, 2025 | 25.84 | 25.84 | 23.51 | 25.48 | 25.48 | 5.09% | 4,621 |
| Nov 19, 2025 | 25.81 | 25.84 | 24.25 | 24.25 | 24.25 | -1.20% | 3,204 |
| Nov 18, 2025 | 24.03 | 24.60 | 24.03 | 24.54 | 24.54 | -2.11% | 3,148 |
| Nov 17, 2025 | 25.81 | 25.81 | 23.84 | 25.07 | 25.07 | 0.49% | 8,258 |
| Nov 14, 2025 | 25.07 | 25.07 | 24.95 | 24.95 | 24.95 | 1.82% | 3,841 |
| Nov 13, 2025 | 23.84 | 25.97 | 23.84 | 24.50 | 24.50 | -2.27% | 3,046 |
| Nov 12, 2025 | 26.12 | 26.12 | 25.07 | 25.07 | 25.07 | -4.02% | 1,288 |
| Nov 11, 2025 | 25.60 | 26.12 | 25.00 | 26.12 | 26.12 | 0.88% | 6,438 |
| Nov 10, 2025 | 25.14 | 25.89 | 25.14 | 25.89 | 25.89 | -0.49% | 1,788 |
| Nov 7, 2025 | 26.00 | 26.02 | 25.18 | 26.02 | 26.02 | 0.93% | 2,177 |
| Nov 6, 2025 | 25.40 | 25.78 | 25.17 | 25.78 | 25.78 | 4.35% | 1,537 |
| Nov 5, 2025 | 24.27 | 25.57 | 24.27 | 24.71 | 24.71 | 0.04% | 1,784 |
| Nov 4, 2025 | 24.92 | 25.57 | 24.70 | 24.70 | 24.70 | 1.74% | 2,268 |
| Nov 3, 2025 | 24.92 | 25.57 | 24.27 | 24.27 | 24.27 | -2.18% | 5,291 |
| Oct 31, 2025 | 25.73 | 25.73 | 24.81 | 24.81 | 24.81 | 0.90% | 1,634 |
| Oct 30, 2025 | 26.12 | 26.12 | 24.41 | 24.59 | 24.59 | -2.19% | 4,264 |
| Oct 29, 2025 | 26.22 | 26.69 | 24.20 | 25.14 | 25.14 | -2.33% | 3,361 |
| Oct 28, 2025 | 24.85 | 26.63 | 24.85 | 25.74 | 25.74 | 0.06% | 4,714 |
| Oct 27, 2025 | 24.80 | 26.45 | 24.69 | 25.73 | 25.73 | 4.68% | 7,019 |
| Oct 24, 2025 | 24.29 | 24.78 | 24.29 | 24.58 | 24.58 | -0.30% | 1,915 |
| Oct 23, 2025 | 24.71 | 24.89 | 24.65 | 24.65 | 24.65 | 0.69% | 101,971 |
| Oct 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.31% | 1,067 |
| Oct 21, 2025 | 24.10 | 24.42 | 24.10 | 24.40 | 24.40 | 1.68% | 2,403 |
| Oct 20, 2025 | 24.40 | 24.48 | 24.00 | 24.00 | 24.00 | -0.66% | 4,932 |
| Oct 17, 2025 | 24.14 | 24.35 | 24.14 | 24.16 | 24.16 | 0.30% | 2,692 |
| Oct 16, 2025 | 24.16 | 24.16 | 23.75 | 24.09 | 24.09 | -0.87% | 4,106 |
| Oct 15, 2025 | 24.85 | 24.85 | 23.84 | 24.30 | 24.30 | -4.66% | 1,228 |
| Oct 14, 2025 | 24.26 | 25.49 | 23.84 | 25.49 | 25.49 | 3.65% | 2,684 |
| Oct 13, 2025 | 26.00 | 26.00 | 24.53 | 24.59 | 24.59 | 1.36% | 4,031 |
| Oct 10, 2025 | 25.88 | 26.00 | 24.05 | 24.26 | 24.26 | -6.91% | 6,661 |
| Oct 9, 2025 | 25.83 | 26.53 | 25.12 | 26.06 | 26.06 | -1.54% | 2,761 |