Murata Manufacturing Co., Ltd. (MRAAY)
OTCMKTS
· Delayed Price · Currency is USD
14.98
-0.46 (-2.98%)
At close: Apr 28, 2026
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.08 | 15.15 | 14.79 | 14.98 | 14.98 | -2.98% | 386,770 |
| Apr 27, 2026 | 15.33 | 15.68 | 15.33 | 15.44 | 15.44 | -0.52% | 591,364 |
| Apr 24, 2026 | 15.40 | 15.53 | 15.35 | 15.52 | 15.52 | 3.19% | 243,025 |
| Apr 23, 2026 | 15.00 | 15.15 | 14.80 | 15.04 | 15.04 | -2.34% | 248,767 |
| Apr 22, 2026 | 15.44 | 15.44 | 15.28 | 15.40 | 15.40 | 4.12% | 281,950 |
| Apr 21, 2026 | 15.01 | 15.05 | 14.72 | 14.79 | 14.79 | -1.53% | 282,839 |
| Apr 20, 2026 | 15.05 | 15.09 | 14.60 | 15.02 | 15.02 | 1.49% | 286,779 |
| Apr 17, 2026 | 14.70 | 15.01 | 14.70 | 14.80 | 14.80 | -0.74% | 408,753 |
| Apr 16, 2026 | 14.63 | 14.98 | 14.63 | 14.91 | 14.91 | 4.27% | 262,760 |
| Apr 15, 2026 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | 3.29% | 474,766 |
| Apr 14, 2026 | 13.80 | 13.87 | 13.68 | 13.85 | 13.85 | 4.10% | 1,016,270 |
| Apr 13, 2026 | 13.00 | 13.32 | 13.00 | 13.30 | 13.30 | 1.64% | 553,129 |
| Apr 10, 2026 | 13.00 | 13.15 | 13.00 | 13.09 | 13.09 | 3.44% | 229,013 |
| Apr 9, 2026 | 12.70 | 12.72 | 12.17 | 12.65 | 12.65 | -0.47% | 306,726 |
| Apr 8, 2026 | 12.53 | 12.85 | 12.53 | 12.71 | 12.71 | 6.90% | 403,652 |
| Apr 7, 2026 | 12.00 | 12.00 | 11.60 | 11.89 | 11.89 | -1.33% | 428,612 |
| Apr 6, 2026 | 11.73 | 12.08 | 11.73 | 12.05 | 12.05 | 5.73% | 382,001 |
| Apr 2, 2026 | 10.89 | 11.42 | 10.75 | 11.40 | 11.40 | -2.00% | 559,055 |
| Apr 1, 2026 | 11.38 | 11.78 | 11.36 | 11.63 | 11.63 | 5.15% | 312,916 |
| Mar 31, 2026 | 10.87 | 11.13 | 10.76 | 11.06 | 11.06 | -0.09% | 1,005,651 |
| Mar 30, 2026 | 10.95 | 11.21 | 10.95 | 11.07 | 11.07 | -1.77% | 490,115 |
| Mar 27, 2026 | 11.50 | 11.57 | 11.21 | 11.27 | 11.27 | -0.88% | 632,795 |
| Mar 26, 2026 | 11.58 | 11.72 | 11.37 | 11.37 | 11.37 | -1.90% | 293,309 |
| Mar 25, 2026 | 11.56 | 11.60 | 11.40 | 11.59 | 11.59 | 3.39% | 462,777 |
| Mar 24, 2026 | 11.30 | 11.38 | 11.08 | 11.21 | 11.21 | -2.18% | 350,421 |
| Mar 23, 2026 | 11.42 | 11.64 | 11.33 | 11.46 | 11.46 | 2.14% | 728,648 |
| Mar 20, 2026 | 11.29 | 11.79 | 11.17 | 11.22 | 11.22 | -4.59% | 329,397 |
| Mar 19, 2026 | 11.50 | 11.82 | 11.45 | 11.76 | 11.76 | 0.94% | 254,946 |
| Mar 18, 2026 | 12.01 | 12.11 | 11.65 | 11.65 | 11.65 | -3.48% | 385,023 |
| Mar 17, 2026 | 11.65 | 12.15 | 11.55 | 12.07 | 12.07 | 4.96% | 344,496 |
| Mar 16, 2026 | 11.03 | 11.55 | 11.03 | 11.50 | 11.50 | 1.68% | 299,647 |
| Mar 13, 2026 | 11.62 | 11.62 | 11.26 | 11.31 | 11.31 | -1.91% | 332,605 |
| Mar 12, 2026 | 11.50 | 12.07 | 11.46 | 11.53 | 11.53 | -2.12% | 258,631 |
| Mar 11, 2026 | 11.95 | 11.95 | 11.69 | 11.78 | 11.78 | 0.34% | 397,387 |
| Mar 10, 2026 | 11.50 | 12.25 | 11.50 | 11.74 | 11.74 | 3.44% | 409,844 |
| Mar 9, 2026 | 11.25 | 11.41 | 10.89 | 11.35 | 11.35 | -1.48% | 295,316 |
| Mar 6, 2026 | 11.43 | 11.62 | 11.41 | 11.52 | 11.52 | -3.11% | 628,206 |
| Mar 5, 2026 | 12.37 | 12.37 | 11.71 | 11.89 | 11.89 | -1.98% | 512,434 |
| Mar 4, 2026 | 11.80 | 12.13 | 11.80 | 12.13 | 12.13 | 3.76% | 422,995 |
| Mar 3, 2026 | 11.29 | 12.00 | 11.20 | 11.69 | 11.69 | -8.81% | 774,176 |
| Mar 2, 2026 | 12.50 | 12.88 | 12.50 | 12.82 | 12.82 | -2.06% | 194,056 |
| Feb 27, 2026 | 13.22 | 13.22 | 13.04 | 13.09 | 13.09 | -0.15% | 216,795 |
| Feb 26, 2026 | 13.26 | 13.26 | 12.98 | 13.11 | 13.11 | -4.59% | 323,160 |
| Feb 25, 2026 | 13.68 | 14.10 | 13.60 | 13.74 | 13.74 | 4.09% | 611,923 |
| Feb 24, 2026 | 12.81 | 13.30 | 12.81 | 13.20 | 13.20 | 11.53% | 875,787 |
| Feb 23, 2026 | 12.09 | 12.09 | 11.81 | 11.84 | 11.84 | -0.07% | 232,005 |
| Feb 20, 2026 | 12.00 | 12.05 | 11.75 | 11.84 | 11.84 | -0.81% | 213,708 |
| Feb 19, 2026 | 12.00 | 12.04 | 11.80 | 11.94 | 11.94 | 1.44% | 382,932 |
| Feb 18, 2026 | 11.63 | 11.85 | 11.60 | 11.77 | 11.77 | 2.88% | 499,051 |
| Feb 17, 2026 | 11.30 | 11.49 | 11.10 | 11.44 | 11.44 | 6.22% | 358,320 |
| Feb 13, 2026 | 10.36 | 10.78 | 10.31 | 10.77 | 10.77 | 1.89% | 315,148 |
| Feb 12, 2026 | 10.40 | 10.72 | 10.40 | 10.57 | 10.57 | -2.76% | 296,654 |
| Feb 11, 2026 | 10.81 | 10.92 | 10.74 | 10.87 | 10.87 | 1.49% | 244,520 |
| Feb 10, 2026 | 10.73 | 10.79 | 10.56 | 10.71 | 10.71 | 1.23% | 330,257 |
| Feb 9, 2026 | 10.60 | 10.62 | 10.33 | 10.58 | 10.58 | -0.38% | 343,513 |
| Feb 6, 2026 | 10.03 | 10.62 | 10.03 | 10.62 | 10.62 | 2.02% | 623,377 |
| Feb 5, 2026 | 10.14 | 10.50 | 10.14 | 10.41 | 10.41 | -1.89% | 1,368,516 |
| Feb 4, 2026 | 10.68 | 10.73 | 10.50 | 10.61 | 10.61 | 1.63% | 350,733 |
| Feb 3, 2026 | 10.88 | 10.88 | 10.34 | 10.44 | 10.44 | 5.56% | 260,897 |
| Feb 2, 2026 | 10.08 | 10.08 | 9.67 | 9.89 | 9.89 | -2.18% | 311,662 |
| Jan 30, 2026 | 9.88 | 10.25 | 9.88 | 10.11 | 10.11 | -0.79% | 226,360 |
| Jan 29, 2026 | 10.36 | 10.36 | 10.00 | 10.19 | 10.19 | -1.83% | 192,933 |
| Jan 28, 2026 | 10.75 | 10.75 | 10.30 | 10.38 | 10.38 | -1.33% | 281,984 |
| Jan 27, 2026 | 10.26 | 10.53 | 10.26 | 10.52 | 10.52 | 2.53% | 278,519 |
| Jan 26, 2026 | 10.04 | 10.36 | 10.04 | 10.26 | 10.26 | -2.10% | 324,242 |
| Jan 23, 2026 | 10.21 | 10.50 | 10.21 | 10.48 | 10.48 | -0.95% | 220,150 |
| Jan 22, 2026 | 10.19 | 10.59 | 10.19 | 10.58 | 10.58 | 0.76% | 376,761 |
| Jan 21, 2026 | 10.41 | 10.56 | 10.38 | 10.50 | 10.50 | 2.54% | 271,731 |
| Jan 20, 2026 | 10.50 | 10.57 | 10.22 | 10.24 | 10.24 | -4.30% | 267,967 |
| Jan 16, 2026 | 10.68 | 10.73 | 10.65 | 10.70 | 10.70 | 0.66% | 280,744 |
| Jan 15, 2026 | 10.72 | 10.72 | 10.61 | 10.63 | 10.63 | -0.19% | 1,395,791 |
| Jan 14, 2026 | 10.62 | 10.82 | 10.58 | 10.65 | 10.65 | 2.01% | 963,580 |
| Jan 13, 2026 | 10.15 | 10.49 | 10.15 | 10.44 | 10.44 | -0.57% | 172,226 |
| Jan 12, 2026 | 10.04 | 10.53 | 10.04 | 10.50 | 10.50 | 1.45% | 193,170 |
| Jan 9, 2026 | 10.31 | 10.44 | 10.30 | 10.35 | 10.35 | 1.67% | 276,188 |
| Jan 8, 2026 | 10.22 | 10.23 | 10.14 | 10.18 | 10.18 | -4.32% | 231,100 |
| Jan 7, 2026 | 10.77 | 10.87 | 10.61 | 10.64 | 10.64 | 0.66% | 211,182 |
| Jan 6, 2026 | 10.85 | 10.85 | 10.52 | 10.57 | 10.57 | -1.03% | 224,346 |
| Jan 5, 2026 | 10.50 | 10.95 | 10.50 | 10.68 | 10.68 | 2.59% | 189,459 |
| Jan 2, 2026 | 10.15 | 10.49 | 10.15 | 10.41 | 10.41 | 1.07% | 216,992 |
| Dec 31, 2025 | 10.52 | 10.52 | 10.02 | 10.30 | 10.30 | -0.29% | 173,097 |
| Dec 30, 2025 | 10.30 | 10.42 | 10.23 | 10.33 | 10.33 | 1.57% | 241,692 |
| Dec 29, 2025 | 9.92 | 10.21 | 9.92 | 10.17 | 10.17 | -0.49% | 118,541 |
| Dec 26, 2025 | 10.23 | 10.35 | 10.15 | 10.22 | 10.22 | 0.79% | 261,734 |
| Dec 24, 2025 | 10.14 | 10.16 | 10.08 | 10.14 | 10.14 | -0.88% | 136,915 |
| Dec 23, 2025 | 10.01 | 10.26 | 10.01 | 10.23 | 10.23 | 0.69% | 327,670 |
| Dec 22, 2025 | 9.92 | 10.19 | 9.90 | 10.16 | 10.16 | -1.17% | 290,656 |
| Dec 19, 2025 | 10.15 | 10.31 | 10.15 | 10.28 | 10.28 | 1.18% | 274,904 |
| Dec 18, 2025 | 10.40 | 10.40 | 10.11 | 10.16 | 10.16 | 0.89% | 210,896 |
| Dec 17, 2025 | 10.17 | 10.24 | 10.07 | 10.07 | 10.07 | -2.23% | 523,737 |
| Dec 16, 2025 | 10.02 | 10.35 | 10.02 | 10.30 | 10.30 | -1.34% | 311,392 |
| Dec 15, 2025 | 10.23 | 10.56 | 10.23 | 10.44 | 10.44 | -2.25% | 167,020 |
| Dec 12, 2025 | 10.78 | 10.86 | 10.66 | 10.68 | 10.68 | -0.93% | 179,477 |
| Dec 11, 2025 | 10.80 | 10.80 | 10.60 | 10.78 | 10.78 | -1.55% | 253,733 |
| Dec 10, 2025 | 10.98 | 10.98 | 10.57 | 10.95 | 10.95 | 1.39% | 1,006,875 |
| Dec 9, 2025 | 11.01 | 11.01 | 10.76 | 10.80 | 10.80 | -0.18% | 732,983 |
| Dec 8, 2025 | 10.69 | 11.25 | 10.65 | 10.82 | 10.82 | -0.55% | 156,699 |
| Dec 5, 2025 | 10.60 | 10.91 | 10.56 | 10.88 | 10.88 | -0.64% | 225,440 |
| Dec 4, 2025 | 10.91 | 11.01 | 10.89 | 10.95 | 10.95 | 3.79% | 295,740 |
| Dec 3, 2025 | 10.65 | 10.65 | 10.48 | 10.55 | 10.55 | 1.15% | 1,834,448 |