Murata Manufacturing Co. ... (MRAAY)
OTC: MRAAY
· Real-Time Price · USD
9.37
0.01 (0.11%)
At close: Sep 26, 2025, 3:59 PM
9.36
-0.11%
After-hours: Sep 26, 2025, 03:39 PM EDT
MRAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.52 | 9.52 | 9.15 | 9.37 | 9.37 | 0.11% | 193,868 |
| Sep 25, 2025 | 9.13 | 9.36 | 9.13 | 9.36 | 9.36 | -0.21% | 257,200 |
| Sep 24, 2025 | 9.51 | 9.54 | 9.16 | 9.38 | 9.38 | -1.78% | 811,314 |
| Sep 23, 2025 | 9.52 | 9.61 | 9.50 | 9.55 | 9.55 | -0.31% | 822,000 |
| Sep 22, 2025 | 9.31 | 9.69 | 9.31 | 9.58 | 9.58 | 7.64% | 354,805 |
| Sep 19, 2025 | 8.55 | 8.95 | 8.55 | 8.90 | 8.90 | -1.66% | 550,706 |
| Sep 18, 2025 | 8.73 | 9.07 | 8.73 | 9.05 | 9.05 | 0.56% | 188,800 |
| Sep 17, 2025 | 8.75 | 9.25 | 8.75 | 9.00 | 9.00 | 0.67% | 307,500 |
| Sep 16, 2025 | 8.80 | 8.95 | 8.80 | 8.94 | 8.94 | 4.32% | 291,200 |
| Sep 15, 2025 | 8.76 | 8.76 | 8.40 | 8.57 | 8.57 | 0.71% | 214,400 |
| Sep 12, 2025 | 8.51 | 8.54 | 8.35 | 8.51 | 8.51 | 0.00% | 141,437 |
| Sep 11, 2025 | 8.38 | 8.52 | 8.38 | 8.51 | 8.51 | 1.31% | 153,200 |
| Sep 10, 2025 | 8.42 | 8.43 | 8.39 | 8.40 | 8.40 | 1.08% | 208,200 |
| Sep 9, 2025 | 8.31 | 8.31 | 8.24 | 8.31 | 8.31 | -3.37% | 260,700 |
| Sep 8, 2025 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 2.14% | 259,800 |
| Sep 5, 2025 | 8.40 | 8.49 | 8.30 | 8.42 | 8.42 | 1.45% | 231,821 |
| Sep 4, 2025 | 8.16 | 8.32 | 8.16 | 8.30 | 8.30 | 1.22% | 358,300 |
| Sep 3, 2025 | 8.17 | 8.22 | 8.16 | 8.20 | 8.20 | 0.99% | 441,100 |
| Sep 2, 2025 | 8.42 | 8.44 | 8.03 | 8.12 | 8.12 | 0.37% | 320,600 |
| Aug 29, 2025 | 8.52 | 8.52 | 8.09 | 8.09 | 8.09 | -2.29% | 259,400 |