Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Murata Manufacturing (PK) (MRAAF)
Murata Manufacturing (PK) (MRAAF) Historical

MRAAF Murata Manufacturing (PK)

15.31

0.00 (0.00%)

Jan 08 2025 - Closed

Delayed by 15 minutes

MRAAF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	15.31	-2.43	-13.71%	15.31	15.31	15.31	257
Jan 07 2025	17.742	2.50	16.42%	15.468	17.742	15.468	960
Jan 06 2025	15.24	-0.10	-0.68%	17.31	17.31	15.24	4,784
Jan 03 2025	15.344	-2.35	-13.28%	17.734	17.734	15.344	157
Jan 02 2025	17.694	-0.01	-0.05%	17.694	17.694	17.694	471
Dec 31 2024	17.702	2.37	15.47%	17.734	17.734	17.702	966
Dec 30 2024	15.33	-1.58	-9.34%	15.33	17.67	14.55	5,811
Dec 27 2024	16.91	-0.28	-1.63%	15.22	16.99	14.845	1,777
Dec 26 2024	17.19	1.79	11.62%	17.19	17.19	15.55	6,869
Dec 24 2024	15.40	-0.73	-4.50%	13.80	15.40	13.80	9,914
Dec 23 2024	16.125	-0.87	-5.09%	15.18	17.20	14.80	6,482
Dec 20 2024	16.99	1.86	12.29%	15.17	17.03	15.16	4,714
Dec 19 2024	15.13	-2.40	-13.71%	16.87	16.87	15.13	3,819
Dec 18 2024	17.534	1.51	9.42%	16.1798	17.64	16.00	3,890
Dec 17 2024	16.0252	-0.09	-0.58%	16.00	17.52	16.00	1,086
Dec 16 2024	16.1188	-1.60	-9.04%	16.20	17.56	16.0457	3,461
Dec 13 2024	17.72	1.22	7.39%	16.3616	17.72	16.00	19,571
Dec 12 2024	16.50	0.14	0.86%	16.36	18.00	16.36	956
Dec 11 2024	16.36	0.18	1.11%	16.55	17.44	16.36	684
Dec 10 2024	16.18	0.00	0.00%	18.70	18.70	16.18	11,584
Dec 09 2024	16.18	0.63	4.05%	18.07	18.70	16.18	1,571
Dec 06 2024	15.55	-2.52	-13.95%	18.15	18.15	15.55	2,007
Dec 05 2024	18.07	1.14	6.75%	18.07	18.07	16.18	2,445
Dec 04 2024	16.9281	-1.22	-6.73%	18.15	18.15	16.20	2,009
Dec 03 2024	18.15	0.24	1.34%	18.15	18.15	16.05	3,180
Dec 02 2024	17.91	1.04	6.16%	17.91	17.91	16.14	3,494
Nov 29 2024	16.87	-1.04	-5.83%	14.80	17.20	14.80	5,517
Nov 27 2024	17.914	-0.04	-0.22%	16.306	17.914	16.306	4,790
Nov 26 2024	17.954	0.18	1.04%	15.58	17.954	15.58	1,538
Nov 25 2024	17.77	-0.22	-1.22%	15.46	17.77	15.46	198,217
Nov 22 2024	17.99	2.44	15.69%	17.99	18.00	15.41	2,056
Nov 21 2024	15.55	0.24	1.57%	15.55	17.65	15.55	8,869
Nov 20 2024	15.31	-0.26	-1.67%	15.31	17.59	15.31	735
Nov 19 2024	15.57	-0.33	-2.08%	17.88	17.88	15.57	348
Nov 18 2024	15.90	0.00	0.00%	15.90	15.90	15.90	0
Nov 15 2024	15.90	0.29	1.86%	18.00	18.00	15.90	60
Nov 14 2024	15.61	-0.14	-0.89%	17.89	17.89	14.85	1,261
Nov 13 2024	15.75	-0.27	-1.69%	15.70	17.80	15.00	3,075
Nov 12 2024	16.02	-1.31	-7.56%	16.02	18.33	16.02	398
Nov 11 2024	17.33	0.80	4.84%	16.80	18.92	16.80	677
Nov 08 2024	16.53	-0.31	-1.84%	16.53	18.87	15.75	992
Nov 07 2024	16.84	-0.21	-1.23%	16.84	16.84	16.84	1
Nov 06 2024	17.05	-0.15	-0.87%	17.01	18.075	17.01	790
Nov 05 2024	17.20	-1.19	-6.47%	17.20	17.20	17.20	869
Nov 04 2024	18.39	1.73	10.37%	16.26	18.39	16.26	410
Nov 01 2024	16.662	0.34	2.10%	17.635	18.428	16.662	71
Oct 31 2024	16.32	-0.51	-3.03%	16.32	18.48	16.32	3,186
Oct 30 2024	16.83	-0.24	-1.41%	16.83	18.00	16.05	2,140
Oct 29 2024	17.07	-0.05	-0.29%	17.07	17.07	17.07	129
Oct 28 2024	17.12	-1.72	-9.13%	19.28	19.28	17.12	10,827
Oct 25 2024	18.84	0.00	0.00%	18.84	18.84	18.84	0
Oct 24 2024	18.84	-0.54	-2.79%	20.10	20.10	18.84	145
Oct 23 2024	19.38	1.78	10.11%	17.22	19.38	17.22	381
Oct 22 2024	17.60	0.06	0.34%	17.60	17.60	17.60	294
Oct 21 2024	17.54	-0.45	-2.50%	19.61	19.61	17.54	898
Oct 18 2024	17.99	-2.07	-10.32%	17.99	20.06	17.99	239
Oct 17 2024	20.06	-0.02	-0.10%	17.65	20.06	17.63	453
Oct 16 2024	20.08	1.24	6.59%	20.08	20.08	20.08	687
Oct 15 2024	18.8384	-1.64	-8.02%	20.44	20.44	18.8384	6
Oct 14 2024	20.48	1.64	8.72%	17.05	20.48	17.05	1,416

Murata Manufacturing (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions