Skip to main content
Murata Manufacturing Co., Ltd. (MRAAF)
OTCMKTS · Delayed Price · Currency is USD
29.51
-1.65 (-5.29%)
Apr 27, 2026, 9:30 AM EST

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202631.1631.1629.5129.5129.51-5.29%350
Apr 24, 202631.0531.1630.1531.1631.161.90%1,119
Apr 23, 202630.9030.9028.8330.5830.58-0.93%1,766
Apr 22, 202628.9030.9528.9030.8730.873.51%1,808
Apr 21, 202630.2030.2028.6829.8229.82-2.95%883
Apr 20, 202630.4831.1629.4330.7330.739.07%1,112
Apr 17, 202628.0029.9928.0028.1728.17-0.18%1,085
Apr 16, 202628.1031.3028.1028.2228.225.10%2,868
Apr 15, 202628.0028.8826.8526.8526.853.07%2,373
Apr 14, 202626.7028.6726.0526.0526.052.57%1,051
Apr 13, 202626.4327.0024.7225.4025.40-4.51%7,182
Apr 10, 202626.0026.6024.8826.6026.605.35%806
Apr 9, 202625.9425.9424.2625.2525.252.41%1,825
Apr 8, 202624.9027.3024.6624.6624.665.13%1,925
Apr 7, 202624.3124.3122.8423.4523.45-1.96%1,258
Apr 6, 202624.6624.6623.9223.9223.922.76%1,808
Apr 2, 202620.7323.2820.7323.2823.281.97%3,529
Apr 1, 202622.9024.4222.8322.8322.839.08%776
Mar 31, 202620.9322.8220.9320.9320.93-6.14%126,803
Mar 30, 202623.4623.4622.0522.3022.30-4.78%617
Mar 27, 202623.4223.4222.1323.4223.42-7.47%3,716
Mar 26, 202624.8025.3122.4325.3125.315.23%1,538
Mar 25, 202621.9924.7621.9924.0524.050.64%27,358
Mar 24, 202623.9023.9022.2523.9023.904.22%1,369
Mar 23, 202622.2523.9021.9622.9322.93-6.13%25,906
Mar 20, 202625.0225.0222.4624.4324.43-0.71%2,528
Mar 19, 202623.0024.6022.2024.6024.60-3.11%1,675
Mar 18, 202625.4725.4723.1925.3925.390.02%19,924
Mar 17, 202622.7325.4922.7325.3925.394.14%3,453
Mar 16, 202624.3624.3822.2924.3824.383.66%2,964
Mar 13, 202624.3624.3622.0823.5223.520.77%3,060
Mar 12, 202624.7724.9522.3823.3423.34-1.79%6,133
Mar 11, 202621.5025.1121.5023.7723.77-4.25%1,733
Mar 10, 202623.5824.8222.3324.8224.827.59%10,573
Mar 9, 202622.3023.9422.2023.0723.07-0.39%4,030
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