Murata Manufacturing Co. ... (MRAAY)
OTC: MRAAY
· Real-Time Price · USD
8.10
-0.10 (-1.22%)
At close: Aug 14, 2025, 3:59 PM
8.10
0.00%
After-hours: Aug 14, 2025, 04:00 PM EDT
MRAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.25 | 8.25 | 8.07 | 8.10 | 8.10 | -1.22% | 414,792 |
| Aug 13, 2025 | 8.01 | 8.24 | 8.01 | 8.20 | 8.20 | 0.37% | 219,610 |
| Aug 12, 2025 | 8.06 | 8.18 | 8.02 | 8.17 | 8.17 | -0.49% | 394,831 |
| Aug 11, 2025 | 8.39 | 8.39 | 8.10 | 8.21 | 8.21 | -0.12% | 255,500 |
| Aug 8, 2025 | 8.02 | 8.25 | 8.02 | 8.22 | 8.22 | 2.62% | 282,300 |
| Aug 7, 2025 | 7.86 | 8.17 | 7.86 | 8.01 | 8.01 | 2.17% | 286,800 |
| Aug 6, 2025 | 7.77 | 7.85 | 7.63 | 7.84 | 7.84 | 0.90% | 353,717 |
| Aug 5, 2025 | 7.58 | 7.77 | 7.58 | 7.77 | 7.77 | 0.39% | 364,233 |
| Aug 4, 2025 | 7.62 | 7.76 | 7.62 | 7.74 | 7.74 | 2.25% | 444,033 |
| Aug 1, 2025 | 7.55 | 7.71 | 7.53 | 7.57 | 7.57 | 2.02% | 236,825 |
| Jul 31, 2025 | 7.42 | 7.50 | 7.39 | 7.42 | 7.42 | 0.82% | 481,414 |
| Jul 30, 2025 | 7.43 | 7.63 | 7.08 | 7.36 | 7.36 | -0.94% | 324,915 |
| Jul 29, 2025 | 7.50 | 7.55 | 7.41 | 7.43 | 7.43 | -0.54% | 349,826 |
| Jul 28, 2025 | 7.31 | 7.54 | 7.31 | 7.47 | 7.47 | 0.00% | 363,617 |
| Jul 25, 2025 | 7.28 | 7.48 | 7.28 | 7.47 | 7.47 | -1.84% | 240,800 |
| Jul 24, 2025 | 7.82 | 7.82 | 7.59 | 7.61 | 7.61 | -0.52% | 210,435 |
| Jul 23, 2025 | 7.43 | 7.70 | 7.43 | 7.65 | 7.65 | 5.81% | 336,020 |
| Jul 22, 2025 | 7.05 | 7.28 | 7.05 | 7.23 | 7.23 | -1.36% | 787,200 |
| Jul 21, 2025 | 7.26 | 7.35 | 7.20 | 7.33 | 7.33 | 1.52% | 433,100 |
| Jul 18, 2025 | 7.36 | 7.36 | 7.07 | 7.22 | 7.22 | -0.28% | 605,400 |