Marubeni Corporation (MARUF)
OTC: MARUF
· Real-Time Price · USD
23.96
0.74 (3.17%)
At close: Sep 05, 2025, 3:33 PM
22.97
-4.15%
Pre-market: Sep 05, 2025, 11:02 AM EDT
MARUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.86 | 24.28 | 22.97 | 23.97 | 23.97 | 3.23% | 2,824 |
| Sep 4, 2025 | 23.74 | 23.74 | 23.05 | 23.22 | 23.22 | 0.87% | 1,323 |
| Sep 3, 2025 | 24.15 | 24.15 | 22.33 | 23.02 | 23.02 | 0.52% | 5,747 |
| Sep 2, 2025 | 25.16 | 25.16 | 22.67 | 22.90 | 22.90 | -1.29% | 8,000 |
| Aug 29, 2025 | 24.49 | 25.20 | 22.36 | 23.20 | 23.20 | 0.26% | 2,417 |
| Aug 28, 2025 | 22.72 | 23.14 | 21.75 | 23.14 | 23.14 | 1.94% | 2,409 |
| Aug 27, 2025 | 21.92 | 22.70 | 21.92 | 22.70 | 22.70 | -0.04% | 3,300 |
| Aug 26, 2025 | 22.66 | 22.80 | 21.48 | 22.71 | 22.71 | 5.73% | 3,645 |
| Aug 25, 2025 | 22.54 | 22.54 | 21.48 | 21.48 | 21.48 | -5.50% | 1,100 |
| Aug 22, 2025 | 21.01 | 22.74 | 21.01 | 22.73 | 22.73 | 0.04% | 3,200 |
| Aug 21, 2025 | 22.43 | 22.72 | 22.07 | 22.72 | 22.72 | 6.27% | 3,707 |
| Aug 20, 2025 | 21.50 | 21.50 | 21.38 | 21.38 | 21.38 | 0.00% | 2,000 |
| Aug 19, 2025 | 21.95 | 21.95 | 21.38 | 21.38 | 21.38 | -5.06% | 5,100 |
| Aug 18, 2025 | 22.52 | 22.52 | 21.95 | 22.52 | 22.52 | 0.09% | 2,000 |
| Aug 15, 2025 | 21.80 | 22.50 | 21.28 | 22.50 | 22.50 | 5.88% | 83,300 |
| Aug 14, 2025 | 22.32 | 22.32 | 20.00 | 21.25 | 21.25 | -4.79% | 9,600 |
| Aug 13, 2025 | 20.15 | 22.65 | 20.15 | 22.32 | 22.32 | -1.28% | 3,030 |
| Aug 12, 2025 | 22.59 | 22.62 | 20.12 | 22.61 | 22.61 | 1.30% | 9,306 |
| Aug 11, 2025 | 22.45 | 22.45 | 20.58 | 22.32 | 22.32 | -0.58% | 3,800 |
| Aug 8, 2025 | 22.00 | 22.45 | 20.49 | 22.45 | 22.45 | 4.42% | 3,200 |