Murata Manufacturing Co. ... (MRAAY)
OTC: MRAAY
· Real-Time Price · USD
9.61
0.22 (2.34%)
At close: Oct 03, 2025, 3:59 PM
9.62
0.10%
After-hours: Oct 03, 2025, 03:59 PM EDT
MRAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.43 | 9.62 | 9.43 | 9.62 | 9.62 | 2.45% | 163,774 |
| Oct 2, 2025 | 9.35 | 9.47 | 9.34 | 9.39 | 9.39 | 0.64% | 140,700 |
| Oct 1, 2025 | 9.03 | 9.34 | 9.03 | 9.33 | 9.33 | -0.74% | 300,400 |
| Sep 30, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 0.53% | 308,319 |
| Sep 29, 2025 | 8.97 | 9.36 | 8.97 | 9.35 | 9.35 | -0.21% | 148,704 |
| Sep 26, 2025 | 9.52 | 9.52 | 9.15 | 9.37 | 9.37 | 0.11% | 193,900 |
| 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 |
Page 1 of 136