Murata Manufacturing Co. ... (MRAAF)
OTC: MRAAF
· Real-Time Price · USD
16.03
-1.87 (-10.45%)
At close: Sep 05, 2025, 12:34 PM
17.90
11.67%
After-hours: Sep 03, 2025, 08:00 PM EDT
MRAAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.91 | 18.22 | 16.03 | 16.03 | 16.03 | -10.45% | 692 |
| 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 |
| Aug 28, 2025 | 17.73 | 17.73 | 15.34 | 15.34 | 15.34 | -14.78% | 1,432 |
| Aug 27, 2025 | 17.52 | 18.00 | 15.16 | 18.00 | 18.00 | 9.69% | 3,612 |
| Aug 26, 2025 | 15.22 | 17.60 | 14.48 | 16.41 | 16.41 | 7.82% | 3,608 |
| Aug 25, 2025 | 17.59 | 18.34 | 15.22 | 15.22 | 15.22 | -11.82% | 700 |
| Aug 22, 2025 | 17.26 | 17.26 | 14.93 | 17.26 | 17.26 | -0.17% | 2,031 |
| Aug 21, 2025 | 17.29 | 17.29 | 14.96 | 17.29 | 17.29 | -0.40% | 22,205 |
| Aug 20, 2025 | 16.35 | 17.36 | 15.01 | 17.36 | 17.36 | -1.75% | 527 |
| Aug 19, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 6.51% | 1,100 |
| Aug 18, 2025 | 17.73 | 17.73 | 15.42 | 16.59 | 16.59 | -5.15% | 2,900 |
| Aug 15, 2025 | 15.21 | 17.49 | 15.21 | 17.49 | 17.49 | 15.75% | 1,938 |
| 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 |