Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS
· Delayed Price · Currency is USD
20.01
-2.33 (-10.41%)
At close: Dec 5, 2025
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.27 | 22.27 | 20.01 | 21.85 | - | -2.20% | 5,327 |
| Dec 4, 2025 | 21.38 | 22.34 | 19.82 | 22.34 | 22.34 | 0.70% | 7,729 |
| Dec 3, 2025 | 22.68 | 22.68 | 19.80 | 22.18 | 22.18 | 9.50% | 353 |
| Dec 2, 2025 | 22.54 | 22.54 | 20.26 | 20.26 | 20.26 | -3.29% | 417 |
| Dec 1, 2025 | 19.45 | 21.85 | 19.45 | 20.95 | 20.95 | -4.51% | 2,443 |
| Nov 28, 2025 | 21.94 | 21.94 | 19.21 | 21.94 | 21.94 | 16.83% | 1,914 |
| Nov 26, 2025 | 21.60 | 21.60 | 18.50 | 18.78 | 18.78 | -10.83% | 1,915 |
| Nov 25, 2025 | 21.06 | 21.06 | 18.35 | 21.06 | 21.06 | 8.53% | 60,386 |
| Nov 24, 2025 | 20.66 | 20.67 | 18.05 | 19.41 | 19.41 | 13.15% | 2,854 |
| Nov 21, 2025 | 20.63 | 20.63 | 17.15 | 17.15 | 17.15 | -17.75% | 6,485 |
| Nov 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.89% | 405 |
| Nov 19, 2025 | 20.55 | 21.04 | 18.60 | 21.04 | 21.04 | 4.93% | 508 |
| Nov 18, 2025 | 19.08 | 20.05 | 18.10 | 20.05 | 20.05 | -4.52% | 4,964 |
| Nov 17, 2025 | 21.29 | 21.29 | 19.12 | 21.00 | 21.00 | 0.58% | 1,786 |
| Nov 14, 2025 | 20.86 | 20.88 | 17.90 | 20.88 | 20.88 | -2.85% | 1,401 |
| Nov 13, 2025 | 21.49 | 21.49 | 19.51 | 21.49 | 21.49 | 10.66% | 1,049 |
| Nov 12, 2025 | 21.43 | 21.43 | 19.42 | 19.42 | 19.42 | -5.27% | 1,258 |
| Nov 11, 2025 | 19.45 | 21.55 | 19.45 | 20.50 | 20.50 | -8.20% | 1,246 |
| Nov 10, 2025 | 22.33 | 23.25 | 19.57 | 22.33 | 22.33 | -0.79% | 1,277 |
| Nov 7, 2025 | 19.58 | 22.52 | 19.58 | 22.51 | 22.51 | 2.31% | 2,467 |
| Nov 6, 2025 | 23.20 | 23.21 | 20.33 | 22.00 | 22.00 | 8.48% | 720 |
| Nov 5, 2025 | 23.12 | 23.14 | 20.19 | 20.28 | 20.28 | -2.59% | 751 |
| Nov 4, 2025 | 23.92 | 23.92 | 20.82 | 20.82 | 20.82 | -5.62% | 605 |
| Nov 3, 2025 | 24.15 | 24.15 | 20.81 | 22.06 | 22.06 | -5.52% | 1,553 |
| Oct 31, 2025 | 21.50 | 23.74 | 21.50 | 23.35 | 23.35 | 12.20% | 2,995 |
| Oct 30, 2025 | 20.81 | 20.81 | 18.59 | 20.81 | 20.81 | 4.21% | 1,831 |
| Oct 29, 2025 | 21.79 | 21.79 | 19.97 | 19.97 | 19.97 | -8.06% | 2,838 |
| Oct 28, 2025 | 22.20 | 22.20 | 19.64 | 21.72 | 21.72 | 0.93% | 1,617 |
| Oct 27, 2025 | 21.25 | 21.52 | 18.55 | 21.52 | 21.52 | 17.24% | 1,199 |
| Oct 24, 2025 | 19.80 | 20.92 | 18.36 | 18.36 | 18.36 | -3.90% | 3,798 |
| Oct 23, 2025 | 19.20 | 19.22 | 17.40 | 19.10 | 19.10 | -1.14% | 833 |
| Oct 22, 2025 | 19.68 | 19.68 | 19.32 | 19.32 | 19.32 | -1.43% | 538 |
| Oct 21, 2025 | 19.60 | 19.60 | 17.65 | 19.60 | 19.60 | -0.20% | 6,829 |
| Oct 20, 2025 | 19.66 | 19.69 | 17.81 | 19.64 | 19.64 | 0.87% | 914 |
| Oct 17, 2025 | 19.47 | 19.47 | 16.55 | 19.47 | 19.47 | 5.53% | 424 |
| Oct 16, 2025 | 18.94 | 19.00 | 17.43 | 18.45 | 18.45 | 2.50% | 2,948 |
| Oct 15, 2025 | 18.79 | 18.79 | 16.98 | 18.00 | 18.00 | -3.59% | 765 |
| Oct 14, 2025 | 17.58 | 18.67 | 17.58 | 18.67 | 18.67 | 0.70% | 4,210 |
| Oct 13, 2025 | 19.43 | 19.43 | 17.76 | 18.54 | 18.54 | -1.90% | 1,240 |
| Oct 10, 2025 | 19.29 | 19.29 | 17.10 | 18.90 | 18.90 | 8.37% | 3,565 |
| Oct 9, 2025 | 19.36 | 19.36 | 16.80 | 17.44 | 17.44 | -9.82% | 688 |
| Oct 8, 2025 | 19.34 | 19.34 | 18.50 | 19.34 | 19.34 | -0.10% | 1,785 |
| Oct 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.64% | 1,165 |
| Oct 6, 2025 | 19.00 | 20.11 | 17.89 | 19.68 | 19.68 | -1.98% | 5,651 |
| Oct 3, 2025 | 20.47 | 20.47 | 16.95 | 20.08 | 20.08 | 3.37% | 678 |
| Oct 2, 2025 | 20.28 | 20.81 | 18.57 | 19.43 | 19.43 | -2.53% | 600 |
| Oct 1, 2025 | 19.93 | 19.93 | 17.32 | 19.93 | 19.93 | -1.24% | 34,088 |
| Sep 30, 2025 | 20.28 | 20.28 | 18.17 | 20.18 | 20.18 | 8.96% | 32,045 |
| Sep 29, 2025 | 19.43 | 20.28 | 18.50 | 18.52 | 18.52 | -6.04% | 1,129 |
| Sep 26, 2025 | 19.71 | 19.71 | 18.09 | 19.71 | 19.71 | 8.34% | 7,548 |
| Sep 25, 2025 | 19.76 | 19.76 | 18.19 | 18.19 | 18.19 | 2.05% | 148 |
| Sep 24, 2025 | 20.13 | 20.13 | 17.83 | 17.83 | 17.83 | -8.58% | 527 |
| Sep 23, 2025 | 20.32 | 20.32 | 17.68 | 19.50 | 19.50 | - | 14,573 |
| Sep 22, 2025 | 17.67 | 20.32 | 17.67 | 19.50 | 19.50 | 2.63% | 1,323 |
| Sep 19, 2025 | 19.00 | 19.00 | 16.75 | 19.00 | 19.00 | 11.96% | 39,056 |
| Sep 18, 2025 | 18.16 | 18.21 | 16.92 | 16.97 | 16.97 | -11.71% | 1,271 |
| Sep 17, 2025 | 16.14 | 19.22 | 16.14 | 19.22 | 19.22 | 11.94% | 81,208 |
| Sep 16, 2025 | 17.25 | 19.85 | 17.17 | 17.17 | 17.17 | -4.69% | 250 |
| Sep 15, 2025 | 16.82 | 18.53 | 15.95 | 18.01 | 18.01 | 12.80% | 1,538 |
| Sep 12, 2025 | 18.28 | 18.28 | 15.97 | 15.97 | 15.97 | -11.72% | 493 |
| Sep 11, 2025 | 16.11 | 18.09 | 16.11 | 18.09 | 18.09 | -0.17% | 923 |
| Sep 10, 2025 | 15.63 | 18.12 | 15.63 | 18.12 | 18.12 | -0.31% | 31,047 |
| Sep 9, 2025 | 17.91 | 18.18 | 17.91 | 18.18 | 18.18 | -3.73% | 1,651 |
| Sep 8, 2025 | 16.03 | 18.88 | 16.03 | 18.88 | 18.88 | 17.78% | 7,429 |
| Sep 5, 2025 | 17.91 | 18.22 | 16.03 | 16.03 | 16.03 | -10.45% | 692 |
| Sep 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 16.10% | 1,444 |
| Sep 3, 2025 | 17.66 | 17.66 | 15.42 | 15.42 | 15.42 | -12.15% | 3,461 |
| Sep 2, 2025 | 17.55 | 17.55 | 15.18 | 17.55 | 17.55 | 10.60% | 867 |
| Aug 29, 2025 | 15.23 | 17.81 | 15.23 | 15.87 | 15.87 | 3.46% | 1,323 |
| Aug 28, 2025 | 17.73 | 17.73 | 15.34 | 15.34 | 15.34 | -14.79% | 1,432 |
| Aug 27, 2025 | 17.52 | 18.00 | 15.16 | 18.00 | 18.00 | 9.69% | 3,612 |
| Aug 26, 2025 | 15.22 | 17.60 | 14.48 | 16.41 | 16.41 | 7.82% | 3,608 |
| Aug 25, 2025 | 17.59 | 18.34 | 15.22 | 15.22 | 15.22 | -11.83% | 681 |
| Aug 22, 2025 | 17.26 | 17.26 | 14.93 | 17.26 | 17.26 | -0.17% | 2,031 |
| Aug 21, 2025 | 17.29 | 17.29 | 14.96 | 17.29 | 17.29 | -0.38% | 22,205 |
| Aug 20, 2025 | 16.35 | 17.36 | 15.01 | 17.36 | 17.36 | -1.78% | 527 |
| Aug 19, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 6.52% | 1,086 |
| Aug 18, 2025 | 17.73 | 17.73 | 15.42 | 16.59 | 16.59 | -5.15% | 2,898 |
| Aug 15, 2025 | 15.21 | 17.49 | 15.21 | 17.49 | 17.49 | 15.75% | 1,938 |
| Aug 14, 2025 | 17.39 | 17.39 | 15.11 | 15.11 | 15.11 | -1.88% | 25,419 |
| Aug 13, 2025 | 17.50 | 17.50 | 15.40 | 15.40 | 15.40 | -9.99% | 1,195 |
| 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 |