Murata Manufacturing Co. ... (MRAAF)
OTC: MRAAF
· Real-Time Price · USD
19.71
1.52 (8.34%)
At close: Sep 26, 2025, 3:46 PM
18.19
-7.70%
After-hours: Sep 24, 2025, 08:00 PM EDT
MRAAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.71 | 19.71 | 18.09 | 19.71 | 19.71 | 8.36% | 7,548 |
| Sep 25, 2025 | 19.76 | 19.76 | 18.19 | 18.19 | 18.19 | 2.02% | 148 |
| Sep 24, 2025 | 20.13 | 20.13 | 17.83 | 17.83 | 17.83 | -8.56% | 527 |
| Sep 23, 2025 | 20.32 | 20.32 | 17.68 | 19.50 | 19.50 | 0.00% | 14,600 |
| Sep 22, 2025 | 17.67 | 20.32 | 17.67 | 19.50 | 19.50 | 2.63% | 1,323 |
| Sep 19, 2025 | 19.00 | 19.00 | 16.75 | 19.00 | 19.00 | 11.96% | 39,100 |
| Sep 18, 2025 | 18.16 | 18.21 | 16.92 | 16.97 | 16.97 | -11.71% | 1,300 |
| Sep 17, 2025 | 16.14 | 19.22 | 16.14 | 19.22 | 19.22 | 11.94% | 81,208 |
| Sep 16, 2025 | 17.25 | 19.85 | 17.17 | 17.17 | 17.17 | -4.66% | 300 |
| Sep 15, 2025 | 16.82 | 18.53 | 15.95 | 18.01 | 18.01 | 12.77% | 1,538 |
| Sep 12, 2025 | 18.28 | 18.28 | 15.97 | 15.97 | 15.97 | -11.72% | 500 |
| Sep 11, 2025 | 16.11 | 18.09 | 16.11 | 18.09 | 18.09 | -0.17% | 923 |
| Sep 10, 2025 | 15.63 | 18.12 | 15.63 | 18.12 | 18.12 | -0.33% | 31,047 |
| Sep 9, 2025 | 17.91 | 18.18 | 17.91 | 18.18 | 18.18 | -3.71% | 1,700 |
| Sep 8, 2025 | 16.03 | 18.88 | 16.03 | 18.88 | 18.88 | 17.78% | 7,429 |
| Sep 5, 2025 | 17.91 | 18.22 | 16.03 | 16.03 | 16.03 | -10.45% | 700 |
| Sep 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 16.08% | 1,444 |
| Sep 3, 2025 | 17.66 | 17.66 | 15.42 | 15.42 | 15.42 | -12.14% | 3,500 |
| Sep 2, 2025 | 17.55 | 17.55 | 15.18 | 17.55 | 17.55 | 10.59% | 900 |
| Aug 29, 2025 | 15.23 | 17.81 | 15.23 | 15.87 | 15.87 | 3.46% | 1,323 |