Murata Manufacturing Co. ... (MRAAF)
OTC: MRAAF
· Real-Time Price · USD
15.11
-0.29 (-1.88%)
At close: Aug 14, 2025, 3:52 PM
15.11
0.00%
After-hours: Aug 13, 2025, 08:00 PM EDT
MRAAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.39 | 17.39 | 15.11 | 15.11 | 15.11 | -1.88% | 25,419 |
| Aug 13, 2025 | 17.50 | 17.50 | 15.40 | 15.40 | 15.40 | -9.99% | 1,200 |
| Aug 12, 2025 | 16.08 | 17.11 | 15.04 | 17.11 | 17.11 | 4.71% | 2,505 |
| Aug 11, 2025 | 17.98 | 17.98 | 15.22 | 16.34 | 16.34 | 7.43% | 4,700 |
| Aug 8, 2025 | 17.56 | 17.56 | 14.92 | 15.21 | 15.21 | -10.58% | 1,220 |
| Aug 7, 2025 | 16.94 | 17.01 | 16.00 | 17.01 | 17.01 | 7.66% | 13,300 |
| Aug 6, 2025 | 15.96 | 15.96 | 14.48 | 15.80 | 15.80 | 1.15% | 1,120 |
| Aug 5, 2025 | 15.61 | 15.64 | 15.59 | 15.62 | 15.62 | 0.06% | 32,100 |
| Aug 4, 2025 | 16.42 | 16.42 | 14.85 | 15.61 | 15.61 | 0.84% | 2,500 |
| Aug 1, 2025 | 16.30 | 16.30 | 13.92 | 15.48 | 15.48 | 11.21% | 926 |
| Jul 31, 2025 | 15.48 | 15.48 | 13.92 | 13.92 | 13.92 | -9.43% | 14,500 |
| Jul 30, 2025 | 15.37 | 15.37 | 13.48 | 15.37 | 15.37 | -0.19% | 642 |
| Jul 29, 2025 | 15.40 | 15.40 | 13.60 | 15.40 | 15.40 | 3.22% | 3,900 |
| Jul 28, 2025 | 15.75 | 15.75 | 14.75 | 14.92 | 14.92 | -5.27% | 37,539 |
| Jul 25, 2025 | 15.75 | 15.92 | 15.38 | 15.75 | 15.75 | 1.68% | 102,500 |
| Jul 24, 2025 | 15.49 | 15.49 | 13.98 | 15.49 | 15.49 | 0.06% | 16,335 |
| Jul 23, 2025 | 15.15 | 15.48 | 13.93 | 15.48 | 15.48 | 2.86% | 300 |
| Jul 22, 2025 | 15.50 | 15.50 | 13.15 | 15.05 | 15.05 | -4.26% | 231,300 |
| Jul 21, 2025 | 16.02 | 16.02 | 14.70 | 15.72 | 15.72 | 2.34% | 8,800 |
| Jul 18, 2025 | 15.35 | 16.00 | 13.43 | 15.36 | 15.36 | 0.00% | 13,900 |