Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Murata Manufacturing ADR (OP:MRAAY)

9.470 +0.030 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 08, 2025 9.620 9.720 9.235 9.470 338,383 +0.03(+0.32%)
Oct 07, 2025 9.610 9.610 9.220 9.440 166,727 -0.35(-3.58%)
Oct 06, 2025 9.610 9.820 9.610 9.790 154,807 +0.17(+1.77%)
Oct 03, 2025 9.430 9.623 9.430 9.620 163,774 +0.23(+2.45%)
Oct 02, 2025 9.395 9.470 9.340 9.390 140,687 +0.06(+0.64%)
Oct 01, 2025 9.030 9.340 9.030 9.330 300,362 -0.07(-0.74%)
Sep 30, 2025 9.350 9.400 9.350 9.400 308,319 +0.05(+0.53%)
Sep 29, 2025 8.970 9.360 8.970 9.350 148,704 -0.02(-0.21%)
Sep 26, 2025 9.520 9.520 9.150 9.370 193,868 +0.01(+0.11%)
Sep 25, 2025 9.130 9.360 9.130 9.360 257,199 -0.02(-0.21%)
Sep 24, 2025 9.510 9.540 9.160 9.380 811,314 -0.17(-1.78%)
Sep 23, 2025 9.524 9.610 9.500 9.550 821,954 -0.03(-0.31%)
Sep 22, 2025 9.310 9.690 9.310 9.580 354,805 +0.68(+7.64%)
Sep 19, 2025 8.865 8.950 8.550 8.900 550,706 -0.15(-1.66%)
Sep 18, 2025 8.730 9.070 8.730 9.050 188,757 +0.05(+0.56%)
Sep 17, 2025 8.750 9.250 8.750 9.000 307,474 +0.06(+0.67%)
Sep 16, 2025 8.800 8.950 8.800 8.940 291,157 +0.37(+4.32%)
Sep 15, 2025 8.760 8.760 8.400 8.570 214,392 +0.06(+0.71%)
Sep 12, 2025 8.430 8.540 8.350 8.510 141,437 +0.00(+0.00%)
Sep 11, 2025 8.375 8.520 8.375 8.510 153,152 +0.11(+1.31%)
Sep 10, 2025 8.420 8.430 8.390 8.400 208,194 +0.09(+1.08%)
Sep 09, 2025 8.285 8.310 8.240 8.310 260,698 -0.29(-3.37%)
Sep 08, 2025 8.530 8.600 8.450 8.600 259,790 +0.18(+2.14%)
Sep 05, 2025 8.470 8.491 8.300 8.420 231,821 +0.12(+1.45%)
Sep 04, 2025 8.325 8.325 8.160 8.300 358,282 +0.10(+1.22%)
Sep 03, 2025 8.170 8.220 8.160 8.200 441,096 +0.08(+0.99%)
Sep 02, 2025 8.078 8.440 8.030 8.120 320,587 +0.03(+0.37%)
Aug 29, 2025 8.520 8.520 8.090 8.090 259,400 -0.19(-2.29%)
Aug 28, 2025 8.280 8.310 8.050 8.280 262,710 +0.06(+0.75%)
Aug 27, 2025 8.130 8.260 8.030 8.218 294,818 -0.00(-0.02%)
Aug 26, 2025 8.170 8.250 8.112 8.220 272,517 +0.06(+0.78%)
Aug 25, 2025 8.225 8.225 8.100 8.156 185,961 -0.01(-0.17%)
Aug 22, 2025 8.140 8.200 8.075 8.170 368,275 +0.13(+1.62%)
Aug 21, 2025 7.950 8.070 7.950 8.040 280,275 -0.03(-0.37%)
Aug 20, 2025 8.160 8.160 8.010 8.070 262,955 -0.09(-1.10%)
Aug 19, 2025 8.275 8.390 8.130 8.160 253,811 -0.09(-1.09%)
Aug 18, 2025 8.160 8.280 8.150 8.250 209,557 +0.10(+1.23%)
Aug 15, 2025 8.150 8.200 8.100 8.150 370,814 +0.08(+0.99%)
Aug 14, 2025 8.150 8.380 8.050 8.070 414,792 -0.13(-1.59%)
Aug 13, 2025 8.010 8.240 8.010 8.200 219,610 +0.03(+0.37%)
Aug 12, 2025 8.050 8.180 8.020 8.170 394,831 -0.04(-0.49%)
Aug 11, 2025 8.180 8.390 8.100 8.210 255,472 -0.01(-0.12%)
Aug 08, 2025 8.040 8.250 8.020 8.220 282,286 +0.21(+2.62%)
Aug 07, 2025 7.855 8.170 7.855 8.010 286,767 +0.17(+2.20%)
Aug 06, 2025 7.770 7.850 7.630 7.838 353,717 +0.07(+0.87%)
Aug 05, 2025 7.580 7.770 7.580 7.770 364,233 +0.03(+0.39%)
Aug 04, 2025 7.620 7.760 7.620 7.740 444,033 +0.17(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.