Skip to main content
Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS · Delayed Price · Currency is USD
22.83
-0.57 (-2.44%)
Mar 9, 2026, 1:27 PM EST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.3023.8622.3023.84-2.92%509
Mar 6, 202624.7024.9822.3023.1623.16-1.86%7,670
Mar 5, 202625.6525.7323.6023.6023.60-1.76%2,911
Mar 4, 202622.5525.3422.5524.0224.023.28%15,784
Mar 3, 202622.7624.8022.2923.2623.26-13.71%6,805
Mar 2, 202626.0027.0024.1926.9626.96-1.92%12,986
Feb 27, 202627.2327.8525.9127.4827.48-1.74%3,118
Feb 26, 202627.7527.9825.9327.9727.97-1.44%6,689
Feb 25, 202626.9829.5026.9528.3828.389.68%8,340
Feb 24, 202625.2226.7024.1025.8825.887.76%5,645
Feb 23, 202623.9324.0122.9824.0124.010.66%4,541
Feb 20, 202623.9924.1023.6223.8623.86-0.77%2,311
Feb 19, 202624.0624.0623.8024.0424.041.71%14,584
Feb 18, 202623.0023.7922.0923.6423.642.94%4,294
Feb 17, 202622.4022.9621.0222.9622.963.26%19,321
Feb 13, 202622.0022.2421.4222.2422.24-0.73%1,860
Feb 12, 202621.8322.4021.0922.4022.400.83%2,675
Feb 11, 202621.9222.2220.4822.2222.22-0.40%2,766
Feb 10, 202622.1322.3121.4022.3122.312.52%4,488
Feb 9, 202622.1623.0021.0321.7621.7611.03%7,264
Feb 6, 202621.3821.3819.6019.6019.60-7.28%878
Feb 5, 202621.7022.1819.3821.1421.14-3.71%5,857
Feb 4, 202622.2023.0021.1921.9521.953.25%5,349
Feb 3, 202622.3222.4019.6021.2621.26-0.45%4,480
Feb 2, 202621.0121.3720.1721.3621.364.94%5,426
Jan 30, 202622.7822.7819.0520.3520.35-8.22%7,063
Jan 29, 202620.6922.7020.1022.1722.17-1.62%13,376
Jan 28, 202623.0023.1520.6922.5422.543.39%19,304
Jan 27, 202622.0922.5320.7321.8021.806.12%4,493
Jan 26, 202622.9522.9520.5020.5420.54-8.88%25,727
Jan 23, 202622.4522.5420.8022.5422.546.41%4,725
Jan 22, 202622.5522.6221.1921.1921.190.89%9,356
Jan 21, 202620.5622.5420.5621.0021.00-0.35%5,626
Jan 20, 202621.6122.0620.5921.0721.07-6.93%5,955
Jan 16, 202621.3422.9820.5222.6422.640.11%5,776
Jan 15, 202622.3822.6421.4122.6222.624.47%3,900
Jan 14, 202621.5022.6021.4721.6521.651.72%17,991
Jan 13, 202621.0722.0820.8221.2821.28-1.33%3,824
Jan 12, 202620.9221.8620.9221.5721.573.26%1,369
Jan 9, 202620.9122.5520.5820.8920.89-4.94%28,416
Jan 8, 202622.0222.4020.2721.9721.972.20%3,871
Jan 7, 202622.2322.6221.3121.5021.50-1.38%4,287
Jan 6, 202621.2522.5821.1321.8021.800.83%3,255
Jan 5, 202620.5522.9020.5521.6221.621.03%3,994
Jan 2, 202621.5022.5120.5821.4021.40-4.87%3,128
Dec 31, 202520.7522.5020.5722.5022.503.12%3,864
Dec 30, 202520.8822.5320.7521.8221.825.33%5,982
Dec 29, 202520.4521.7620.3520.7120.711.24%5,313
Dec 26, 202520.4821.5720.2220.4620.46-3.64%28,728
Dec 24, 202521.9021.9020.1621.2321.233.44%3,016
Dec 23, 202520.4322.0820.4320.5220.520.62%1,104
Dec 22, 202522.4022.4020.2120.4020.40-8.55%4,002
Dec 19, 202520.5222.4220.4022.3022.309.20%4,081
Dec 18, 202521.6421.9420.4220.4220.42-4.09%4,074
Dec 17, 202520.5622.0920.2721.3021.302.59%5,685
Dec 16, 202521.5921.9420.4620.7620.76-4.34%4,189
Dec 15, 202522.1822.5520.8521.7021.70-3.57%4,093
Dec 12, 202522.4422.5020.8422.5022.50-0.49%1,066
Dec 11, 202522.1922.9521.2822.6122.61-0.29%24,797
Dec 10, 202522.8922.8921.6422.6822.681.82%4,023
Dec 9, 202522.7422.7421.7822.2822.28-1.84%3,418
Dec 8, 202522.2822.6920.3622.6922.6913.38%2,482
Dec 5, 202522.2722.2720.0120.0120.01-10.41%5,521
Dec 4, 202521.3822.3419.8222.3422.340.70%7,729
Dec 3, 202522.6822.6819.8022.1822.189.50%353
Dec 2, 202522.5422.5420.2620.2620.26-3.29%417
Dec 1, 202519.4521.8519.4520.9520.95-4.51%2,443
Nov 28, 202521.9421.9419.2121.9421.9416.83%1,914
Nov 26, 202521.6021.6018.5018.7818.78-10.83%1,915
Nov 25, 202521.0621.0618.3521.0621.068.53%60,386
Nov 24, 202520.6620.6718.0519.4119.4113.15%2,854
Nov 21, 202520.6320.6317.1517.1517.15-17.75%6,485
Nov 20, 202520.8520.8520.8520.8520.85-0.89%405
Nov 19, 202520.5521.0418.6021.0421.044.93%508
Nov 18, 202519.0820.0518.1020.0520.05-4.52%4,964
Nov 17, 202521.2921.2919.1221.0021.000.58%1,786
Nov 14, 202520.8620.8817.9020.8820.88-2.85%1,401
Nov 13, 202521.4921.4919.5121.4921.4910.66%1,049
Nov 12, 202521.4321.4319.4219.4219.42-5.27%1,258
Nov 11, 202519.4521.5519.4520.5020.50-8.20%1,246
Nov 10, 202522.3323.2519.5722.3322.33-0.79%1,277
Nov 7, 202519.5822.5219.5822.5122.512.31%2,467
Nov 6, 202523.2023.2120.3322.0022.008.48%720
Nov 5, 202523.1223.1420.1920.2820.28-2.59%751
Nov 4, 202523.9223.9220.8220.8220.82-5.62%605
Nov 3, 202524.1524.1520.8122.0622.06-5.52%1,553
Oct 31, 202521.5023.7421.5023.3523.3512.20%2,995
Oct 30, 202520.8120.8118.5920.8120.814.21%1,831
Oct 29, 202521.7921.7919.9719.9719.97-8.06%2,838
Oct 28, 202522.2022.2019.6421.7221.720.93%1,617
Oct 27, 202521.2521.5218.5521.5221.5217.24%1,199
Oct 24, 202519.8020.9218.3618.3618.36-3.90%3,798
Oct 23, 202519.2019.2217.4019.1019.10-1.14%833
Oct 22, 202519.6819.6819.3219.3219.32-1.43%538
Oct 21, 202519.6019.6017.6519.6019.60-0.20%6,829
Oct 20, 202519.6619.6917.8119.6419.640.87%914
Oct 17, 202519.4719.4716.5519.4719.475.53%424
Oct 16, 202518.9419.0017.4318.4518.452.50%2,948
Oct 15, 202518.7918.7916.9818.0018.00-3.59%765
Oct 14, 202517.5818.6717.5818.6718.670.70%4,210