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

Murata Manufacturing ADR (OP:MRAAY)

7.640 +0.410 (+5.67%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jul 23, 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 (%)
Jul 22, 2025 7.240 7.280 7.050 7.230 787,169 -0.10(-1.36%)
Jul 21, 2025 7.260 7.350 7.200 7.330 433,078 +0.11(+1.52%)
Jul 18, 2025 7.360 7.360 7.070 7.220 605,375 -0.02(-0.28%)
Jul 17, 2025 7.300 7.300 7.170 7.240 357,884 +0.08(+1.12%)
Jul 16, 2025 6.950 7.210 6.950 7.160 310,338 +0.03(+0.42%)
Jul 15, 2025 7.060 7.200 7.060 7.130 429,562 -0.03(-0.42%)
Jul 14, 2025 7.260 7.420 7.000 7.160 272,951 -0.11(-1.51%)
Jul 11, 2025 7.300 7.500 7.270 7.270 250,176 +0.04(+0.55%)
Jul 10, 2025 7.190 7.280 7.060 7.230 288,750 -0.11(-1.50%)
Jul 09, 2025 7.440 7.740 7.270 7.340 348,377 +0.12(+1.66%)
Jul 08, 2025 7.120 7.260 7.120 7.220 242,975 +0.18(+2.56%)
Jul 07, 2025 7.100 7.320 6.960 7.040 305,536 -0.43(-5.82%)
Jul 03, 2025 7.400 7.490 7.400 7.475 240,604 +0.19(+2.68%)
Jul 02, 2025 7.070 7.390 7.070 7.280 381,721 +0.01(+0.14%)
Jul 01, 2025 7.620 7.620 7.260 7.270 468,544 -0.13(-1.76%)
Jun 30, 2025 7.690 7.690 7.240 7.400 431,034 -0.10(-1.33%)
Jun 27, 2025 7.720 7.720 7.360 7.500 345,162 +0.16(+2.18%)
Jun 26, 2025 7.210 7.360 7.210 7.340 422,983 +0.17(+2.37%)
Jun 25, 2025 7.180 7.200 7.150 7.170 313,810 +0.02(+0.28%)
Jun 24, 2025 7.340 7.370 7.090 7.150 503,604 +0.11(+1.56%)
Jun 23, 2025 7.130 7.130 6.800 7.040 531,669 +0.04(+0.57%)
Jun 20, 2025 7.050 7.170 6.890 7.000 424,156 -0.24(-3.31%)
Jun 18, 2025 7.200 7.330 7.200 7.240 450,453 +0.06(+0.84%)
Jun 17, 2025 7.490 7.490 7.160 7.180 474,387 -0.07(-0.97%)
Jun 16, 2025 7.330 7.330 7.010 7.250 669,861 +0.03(+0.42%)
Jun 13, 2025 7.230 7.350 7.200 7.220 412,622 -0.26(-3.48%)
Jun 12, 2025 7.420 7.490 7.410 7.480 1,207,719 -0.02(-0.27%)
Jun 11, 2025 7.615 7.615 7.330 7.500 1,288,627 +0.17(+2.32%)
Jun 10, 2025 7.265 7.330 7.210 7.330 268,813 +0.05(+0.69%)
Jun 09, 2025 7.270 7.310 7.250 7.280 449,842 +0.06(+0.83%)
Jun 06, 2025 7.140 7.295 7.140 7.220 374,127 +0.08(+1.12%)
Jun 05, 2025 7.040 7.180 7.020 7.140 453,924 -0.06(-0.83%)
Jun 04, 2025 7.160 7.220 7.120 7.200 450,579 +0.02(+0.28%)
Jun 03, 2025 7.190 7.310 7.100 7.180 634,128 -0.13(-1.78%)
Jun 02, 2025 7.020 7.310 7.020 7.310 745,154 +0.04(+0.55%)
May 30, 2025 7.270 7.410 7.210 7.270 357,901 -0.06(-0.75%)
May 29, 2025 7.660 7.660 7.276 7.325 466,489 +0.08(+1.15%)
May 28, 2025 7.280 7.330 7.100 7.242 435,952 -0.01(-0.11%)
May 27, 2025 7.120 7.290 7.120 7.250 609,587 +0.15(+2.11%)
May 23, 2025 6.870 7.180 6.870 7.100 335,668 -0.07(-0.98%)
May 22, 2025 7.600 7.600 7.150 7.170 375,329 +0.09(+1.27%)
May 21, 2025 7.120 7.260 7.080 7.080 254,658 -0.04(-0.56%)
May 20, 2025 6.930 7.140 6.930 7.120 319,629 -0.04(-0.56%)
May 19, 2025 7.000 7.210 7.000 7.160 372,349 +0.19(+2.73%)
May 16, 2025 6.850 7.180 6.850 6.970 714,718 -0.06(-0.85%)
May 15, 2025 6.950 7.040 6.900 7.030 2,182,375 +0.00(+0.00%)
May 14, 2025 6.920 7.210 6.920 7.030 643,381 -0.22(-3.03%)
May 13, 2025 7.420 7.420 6.980 7.250 939,987 +0.10(+1.40%)
May 12, 2025 7.090 7.410 7.000 7.150 542,240 +0.20(+2.88%)
May 09, 2025 6.910 6.990 6.910 6.950 353,552 +0.06(+0.87%)
May 08, 2025 6.750 7.050 6.750 6.890 706,744 -0.19(-2.68%)
May 07, 2025 7.350 7.350 7.017 7.080 568,881 +0.07(+1.00%)
May 06, 2025 7.160 7.160 6.740 7.010 520,904 +0.06(+0.86%)
May 05, 2025 6.930 7.030 6.895 6.950 608,331 +0.02(+0.29%)
May 02, 2025 6.860 6.940 6.834 6.930 1,061,227 +0.29(+4.37%)
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.