Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.6010.9110.5610.8810.88-0.64%225,440
Dec 4, 202510.9111.0110.8910.9510.953.79%295,740
Dec 3, 202510.6510.6510.4810.5510.551.15%1,834,448
Dec 2, 202510.4110.5310.3610.4310.431.16%1,935,819
Dec 1, 202510.1010.4210.1010.3110.310.19%502,708
Nov 28, 20259.9710.359.9710.2910.290.59%232,960
Nov 26, 202510.0010.4910.0010.2310.232.62%254,914
Nov 25, 20259.7610.009.599.979.971.93%335,255
Nov 24, 20259.729.809.549.789.780.93%223,123
Nov 21, 20259.389.869.389.699.692.43%288,924
Nov 20, 20259.489.789.459.469.46-2.27%326,837
Nov 19, 20259.689.869.519.689.680.62%1,071,334
Nov 18, 20259.339.649.339.629.62-2.34%196,502
Nov 17, 202510.2010.209.819.859.85-1.50%206,084
Nov 14, 20259.7510.089.7510.0010.000.40%174,717
Nov 13, 202510.0810.109.959.969.96-2.35%203,377
Nov 12, 202510.2010.2310.1710.2010.20-1.07%240,940
Nov 11, 20259.9910.349.9910.3110.31-1.53%224,288
Nov 10, 202510.2110.5010.2110.4710.47-1.04%767,029
Nov 7, 202510.3810.5810.3310.5810.58-1.86%420,286
Nov 6, 202510.5710.9010.5710.7810.78-1.46%906,211
Nov 5, 202510.9910.9910.5810.9410.94-0.73%1,285,007
Nov 4, 202511.2011.2110.9211.0211.020.58%733,724
Nov 3, 202510.5011.0010.5010.9610.961.73%350,351
Oct 31, 202510.7010.9810.6710.7710.779.79%586,091
Oct 30, 202510.1510.159.609.819.81-0.20%2,152,217
Oct 29, 20259.7110.049.719.839.83-5.22%1,264,596
Oct 28, 202510.0710.4310.0710.3710.374.66%256,443
Oct 27, 20259.979.999.879.919.91-0.01%202,450
Oct 24, 20259.909.999.739.919.913.93%236,595
Oct 23, 20259.799.799.229.549.54-0.05%204,051
Oct 22, 20259.439.999.439.549.54-0.31%157,803
Oct 21, 20259.629.689.569.579.57-2.35%279,625
Oct 20, 20259.709.819.579.809.803.48%243,097
Oct 17, 20259.399.479.399.479.472.82%189,317
Oct 16, 20259.009.439.009.219.21-0.97%197,001
Oct 15, 20259.209.439.209.309.303.10%614,422
Oct 14, 20259.079.098.929.029.02-0.55%317,079
Oct 13, 20259.149.339.019.079.072.02%279,517
Oct 10, 20259.309.308.858.898.89-6.03%194,429
Oct 9, 20259.289.519.289.469.46-0.11%168,929
Oct 8, 20259.629.729.249.479.470.32%338,383
Oct 7, 20259.229.619.229.449.44-3.58%166,727
Oct 6, 20259.619.829.619.799.791.77%154,807
Oct 3, 20259.439.629.439.629.622.45%163,774
Oct 2, 20259.359.479.349.399.390.64%140,687
Oct 1, 20259.039.349.039.339.33-0.74%300,362
Sep 30, 20259.359.409.359.409.400.53%308,319
Sep 29, 20258.979.368.979.359.35-0.21%148,704
Sep 26, 20259.529.529.159.379.370.11%193,868
Sep 25, 20259.139.369.139.369.36-0.21%257,199
Sep 24, 20259.519.549.169.389.38-1.78%811,314
Sep 23, 20259.529.619.509.559.55-0.31%821,954
Sep 22, 20259.319.699.319.589.587.64%354,805
Sep 19, 20258.558.958.558.908.90-1.66%550,706
Sep 18, 20258.739.078.739.059.050.56%188,757
Sep 17, 20258.759.258.759.009.000.67%307,474
Sep 16, 20258.808.958.808.948.944.32%291,157
Sep 15, 20258.768.768.408.578.570.71%214,392
Sep 12, 20258.518.548.358.518.51-141,437
Sep 11, 20258.388.528.388.518.511.31%153,152
Sep 10, 20258.428.438.398.408.401.08%208,194
Sep 9, 20258.318.318.248.318.31-3.37%260,698
Sep 8, 20258.508.608.458.608.602.14%259,790
Sep 5, 20258.408.498.308.428.421.45%231,821
Sep 4, 20258.168.338.168.308.301.22%358,282
Sep 3, 20258.178.228.168.208.200.99%441,096
Sep 2, 20258.428.448.038.128.120.37%320,587
Aug 29, 20258.528.528.098.098.09-2.29%259,400
Aug 28, 20258.058.318.058.288.280.75%262,710
Aug 27, 20258.038.268.038.228.22-0.02%294,818
Aug 26, 20258.118.258.118.228.220.78%272,517
Aug 25, 20258.108.238.108.168.16-0.17%185,961
Aug 22, 20258.148.208.088.178.171.62%368,275
Aug 21, 20257.958.077.958.048.04-0.37%280,275
Aug 20, 20258.168.168.018.078.07-1.10%262,955
Aug 19, 20258.278.398.138.168.16-1.09%253,811
Aug 18, 20258.168.288.158.258.251.23%209,557
Aug 15, 20258.158.208.108.158.150.99%370,814
Aug 14, 20258.388.388.058.078.07-1.59%414,792
Aug 13, 20258.018.248.018.208.200.37%219,610
Aug 12, 20258.068.188.028.178.17-0.49%394,831
Aug 11, 20258.398.398.108.218.21-0.12%255,472
Aug 8, 20258.028.258.028.228.222.62%282,286
Aug 7, 20257.868.177.868.018.012.19%286,767
Aug 6, 20257.777.857.637.847.840.88%353,717
Aug 5, 20257.587.777.587.777.770.39%364,233
Aug 4, 20257.627.767.627.747.742.25%444,033
Aug 1, 20257.557.717.537.577.572.02%236,825
Jul 31, 20257.427.507.397.427.420.82%481,414
Jul 30, 20257.437.637.087.367.36-0.94%324,915
Jul 29, 20257.507.557.417.437.43-0.54%349,826
Jul 28, 20257.317.547.317.477.47-363,617
Jul 25, 20257.287.487.287.477.47-1.84%240,752
Jul 24, 20257.827.827.597.617.61-0.52%210,435
Jul 23, 20257.437.707.437.657.655.81%336,020
Jul 22, 20257.057.287.057.237.23-1.36%787,169
Jul 21, 20257.267.357.207.337.331.52%433,078
Jul 18, 20257.367.367.077.227.22-0.28%605,375
Jul 17, 20257.307.307.177.247.241.12%357,884