Murata Manufacturing Co. ... (MRAAF)
OTC: MRAAF
· Real-Time Price · USD
20.08
0.65 (3.37%)
At close: Oct 03, 2025, 2:17 PM
19.43
-3.26%
After-hours: Oct 01, 2025, 08:00 PM EDT
MRAAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.47 | 20.47 | 16.95 | 20.08 | 20.08 | 3.35% | 678 |
| Oct 2, 2025 | 20.28 | 20.81 | 18.57 | 19.43 | 19.43 | -2.51% | 600 |
| Oct 1, 2025 | 19.93 | 19.93 | 17.32 | 19.93 | 19.93 | -1.24% | 34,100 |
| Sep 30, 2025 | 20.28 | 20.28 | 18.17 | 20.18 | 20.18 | 8.96% | 32,045 |
| Sep 29, 2025 | 19.43 | 20.28 | 18.50 | 18.52 | 18.52 | -6.04% | 1,129 |
| Sep 26, 2025 | 19.71 | 19.71 | 18.09 | 19.71 | 19.51 | 8.36% | 7,548 |
| Sep 25, 2025 | 19.76 | 19.76 | 18.19 | 18.19 | 18.01 | 2.02% | 148 |
| Sep 24, 2025 | 20.13 | 20.13 | 17.83 | 17.83 | 17.64 | -8.56% | 527 |
| Sep 23, 2025 | 20.32 | 20.32 | 17.68 | 19.50 | 19.30 | 0.00% | 14,600 |
| Sep 22, 2025 | 17.67 | 20.32 | 17.67 | 19.50 | 19.30 | 2.63% | 1,323 |
| Sep 19, 2025 | 19.00 | 19.00 | 16.75 | 19.00 | 18.81 | 11.96% | 39,100 |
| Sep 18, 2025 | 18.16 | 18.21 | 16.92 | 16.97 | 16.80 | -11.71% | 1,300 |
| Sep 17, 2025 | 16.14 | 19.22 | 16.14 | 19.22 | 19.02 | 11.94% | 81,208 |
| Sep 16, 2025 | 17.25 | 19.85 | 17.17 | 17.17 | 17.00 | -4.66% | 300 |
| Sep 15, 2025 | 16.82 | 18.53 | 15.95 | 18.01 | 17.83 | 12.77% | 1,538 |
| Sep 12, 2025 | 18.28 | 18.28 | 15.97 | 15.97 | 15.81 | -11.72% | 500 |
| Sep 11, 2025 | 16.11 | 18.09 | 16.11 | 18.09 | 17.91 | -0.17% | 923 |
| Sep 10, 2025 | 15.63 | 18.12 | 15.63 | 18.12 | 17.94 | -0.33% | 31,047 |
| Sep 9, 2025 | 17.91 | 18.18 | 17.91 | 18.18 | 17.99 | -3.71% | 1,700 |
| Sep 8, 2025 | 16.03 | 18.88 | 16.03 | 18.88 | 18.69 | 17.78% | 7,429 |
Page 1 of 136