MRAAF | Murata Mfg | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Murata Mfg (MRAAF)

OTC

$54.31+$2.76 (+5.35%)

Price as of Oct 01, 2026

N/A
Market Cap
183.56%
1-Year Change
Electronic Components
Industry

1 Month
+19.02%

Low Price$44.81

High Price$54.31
3 Months
-25.74%

Low Price$38.65

High Price$64.29
1 Year
+183.56%

Low Price$16.91

High Price$77.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	52.87	54.40	52.59	54.31	+5.35%	1,750
09/30/2026	52.00	52.14	49.31	51.55	-1.14%	1,697
09/30/2026	$0.22 Dividend
09/29/2026	51.18	52.16	50.36	52.14	+1.59%	26,011
09/28/2026	49.22	51.33	49.22	51.33	+0.28%	1,543
09/25/2026	50.88	51.19	49.41	51.19	+7.15%	2,863
09/24/2026	50.26	50.31	47.49	47.77	-6.57%	271,145
09/23/2026	49.39	51.99	49.17	51.13	-3.12%	935
09/22/2026	52.77	52.77	50.53	52.77	+4.72%	1,723
09/21/2026	50.78	51.98	48.46	50.40	+0.19%	1,387
09/18/2026	50.52	50.52	47.47	50.30	+6.92%	2,078
09/17/2026	49.96	49.96	47.05	47.05	-1.86%	920
09/16/2026	47.76	50.81	46.88	47.94	-2.97%	15,278
09/15/2026	46.55	49.41	45.86	49.41	+6.93%	30,934
09/14/2026	47.82	47.82	45.04	46.20	-6.82%	1,916
09/11/2026	49.69	49.69	46.58	49.59	+1.05%	38,124
09/10/2026	46.60	49.89	45.80	49.07	+9.51%	876
09/09/2026	44.49	47.53	44.49	44.81	-1.34%	1,746
09/08/2026	44.65	47.25	44.65	45.42	-4.58%	913
09/04/2026	46.97	47.62	44.12	47.60	+3.81%	3,574
09/03/2026	43.64	45.85	42.89	45.85	+1.96%	6,976
09/02/2026	44.98	44.98	40.84	44.97	-1.44%	535
09/01/2026	44.16	45.86	43.81	45.63	-0.97%	2,129
08/31/2026	46.32	46.45	42.88	46.08	+0.92%	2,708
08/28/2026	46.15	46.39	45.66	45.66	+0.42%	4,850
08/27/2026	47.47	47.47	44.83	45.46	+5.35%	7,971
08/26/2026	43.34	46.58	43.16	43.16	-3.57%	2,121
08/25/2026	43.32	46.36	43.32	44.76	+5.69%	3,292
08/24/2026	42.58	44.19	42.35	42.35	-7.33%	6,036
08/21/2026	45.89	46.00	41.99	45.70	+1.07%	1,267
08/20/2026	45.78	45.90	43.13	45.21	-5.33%	1,324
08/19/2026	48.20	48.20	44.85	47.76	+1.92%	2,575
08/18/2026	48.54	48.54	44.72	46.86	-10.06%	2,294
08/17/2026	53.23	53.77	52.10	52.10	-2.00%	1,709
08/14/2026	53.45	53.45	51.56	53.16	-2.26%	16,589
08/13/2026	53.85	54.39	51.14	54.39	+15.45%	40,873
08/12/2026	49.46	49.81	45.76	47.11	+6.12%	747
08/11/2026	47.41	47.41	44.39	44.39	-5.09%	678
08/10/2026	47.04	47.99	44.02	46.77	+3.24%	799
08/07/2026	49.26	49.26	45.31	45.31	-6.06%	598
08/06/2026	47.41	48.79	44.76	48.23	-1.40%	1,501
08/05/2026	48.08	51.34	48.08	48.92	+1.95%	5,714
08/04/2026	47.59	48.06	46.24	47.98	+3.97%	3,710
08/03/2026	45.97	46.15	43.01	46.15	+1.00%	2,421
07/31/2026	47.69	47.69	44.52	45.69	+3.21%	2,063
07/30/2026	39.31	46.19	39.30	44.28	+14.56%	2,354
07/29/2026	40.93	40.93	37.94	38.65	-11.02%	4,297
07/28/2026	45.16	45.16	42.96	43.43	-10.43%	1,660
07/27/2026	49.97	49.97	47.35	48.49	-1.02%	1,566
07/24/2026	51.77	51.77	49.00	49.00	-1.83%	1,507
07/23/2026	50.20	53.09	49.74	49.91	-4.00%	7,016
07/22/2026	51.91	51.99	49.61	51.99	+3.59%	1,224
07/21/2026	50.96	51.01	48.79	50.19	+5.35%	3,659
07/20/2026	49.82	49.82	46.79	47.64	-2.89%	1,152
07/17/2026	47.80	50.91	44.80	49.05	-0.51%	6,218
07/16/2026	51.46	51.78	49.26	49.30	-9.15%	26,140
07/15/2026	54.18	57.55	52.77	54.27	-6.05%	799
07/14/2026	58.51	58.51	54.97	57.77	+1.78%	1,270
07/13/2026	58.18	58.37	54.26	56.76	-8.34%	2,440
07/10/2026	61.80	61.92	59.73	61.92	+1.75%	5,090
07/09/2026	56.96	60.85	56.96	60.85	+8.08%	1,269
07/08/2026	51.89	56.31	51.89	56.31	+0.26%	1,597
07/07/2026	57.32	57.32	53.79	56.16	-12.65%	2,776
07/06/2026	63.73	65.39	63.52	64.29	-4.23%	41,011
07/02/2026	67.90	70.63	64.40	67.13	-8.20%	11,049
07/01/2026	74.61	74.61	70.31	73.13	+3.33%	114,964
06/30/2026	71.81	72.54	70.65	70.78	+1.29%	7,461
06/29/2026	69.94	69.94	66.06	69.88	+0.78%	3,117
06/26/2026	66.12	69.88	63.88	69.34	-1.80%	104,465
06/25/2026	72.69	72.69	70.62	70.62	+4.95%	1,661
06/24/2026	68.51	69.49	66.25	67.29	-1.77%	1,195
06/23/2026	67.32	68.50	64.72	68.50	-9.70%	4,100
06/22/2026	75.24	78.93	75.24	75.86	+3.42%	6,475
06/18/2026	73.12	76.94	72.17	73.35	-5.44%	16,648
06/17/2026	68.41	77.89	65.79	77.57	+19.21%	32,913
06/16/2026	64.72	68.23	62.78	65.07	+2.26%	866
06/15/2026	56.38	69.70	54.90	63.63	+17.03%	3,782
06/12/2026	56.52	57.51	52.59	54.37	-6.06%	17,151
06/11/2026	57.21	58.20	55.09	57.88	+8.47%	3,666
06/10/2026	54.46	57.16	52.82	53.36	-6.31%	6,837
06/09/2026	59.75	62.93	56.96	56.96	-1.60%	2,439
06/08/2026	58.40	58.51	55.15	57.88	-0.86%	5,075
06/05/2026	58.75	60.78	56.69	58.38	-6.44%	7,182
06/04/2026	63.39	63.39	60.69	62.40	-3.81%	5,779
06/03/2026	67.38	67.38	62.25	64.87	-0.24%	4,175
06/02/2026	66.28	66.68	63.91	65.03	-3.69%	3,391
06/01/2026	64.90	70.95	64.90	67.52	+7.16%	10,596
05/29/2026	59.75	66.41	59.75	63.01	+12.84%	34,310
05/28/2026	52.21	56.17	52.10	55.84	+10.38%	8,623
05/27/2026	52.18	52.18	47.40	50.59	-2.27%	83,616
05/26/2026	53.00	53.00	50.45	51.77	+14.66%	10,581
05/22/2026	43.81	47.33	43.81	45.15	+3.81%	5,019
05/21/2026	41.32	44.21	40.59	43.49	+8.90%	3,601
05/20/2026	40.65	41.61	37.17	39.94	+0.52%	4,596
05/19/2026	38.44	39.73	37.36	39.73	+3.56%	18,882
05/18/2026	40.52	41.42	37.83	38.37	-2.36%	28,705
05/15/2026	40.21	40.21	37.69	39.29	-1.24%	3,359
05/14/2026	39.73	41.61	38.50	39.79	+2.38%	2,602
05/13/2026	40.35	40.53	37.57	38.86	-2.18%	3,684
05/12/2026	38.91	39.73	36.51	39.73	+2.12%	1,200