PINK:MRAAF
MURATA MANUFACTURING Stock Price (Quote)
$18.10
-0.204 (-1.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.93 | $19.70 | Friday, 26th Apr 2024 MRAAF stock ended at $18.10. This is 1.11% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.66% from a day low at $18.10 to a day high of $18.40. |
| 90 days | $16.93 | $21.36 | |
| 52 weeks | $16.11 | $62.98 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $18.40 | $18.40 | $18.10 | $18.10 | 857 |
| Apr 25, 2024 | $18.30 | $18.30 | $18.30 | $18.30 | 732 |
| Apr 24, 2024 | $18.99 | $18.99 | $17.87 | $17.87 | 1 922 |
| Apr 23, 2024 | $18.18 | $18.18 | $17.38 | $17.62 | 182 |
| Apr 22, 2024 | $17.29 | $18.15 | $17.29 | $17.35 | 547 |
| Apr 19, 2024 | $17.72 | $17.72 | $16.93 | $17.72 | 788 |
| Apr 18, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | 360 |
| Apr 17, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | 422 |
| Apr 16, 2024 | $17.72 | $18.31 | $17.72 | $18.02 | 238 |
| Apr 15, 2024 | $18.51 | $18.51 | $17.67 | $17.67 | 578 |
| Apr 12, 2024 | $18.83 | $18.83 | $18.02 | $18.25 | 1 467 |
| Apr 11, 2024 | $17.45 | $18.31 | $17.32 | $17.57 | 890 |
| Apr 10, 2024 | $17.53 | $18.35 | $17.53 | $18.35 | 451 |
| Apr 09, 2024 | $18.14 | $18.14 | $17.72 | $17.72 | 252 |
| Apr 08, 2024 | $18.50 | $18.50 | $17.58 | $17.58 | 114 |
| Apr 05, 2024 | $18.09 | $18.09 | $17.64 | $17.64 | 625 |
| Apr 04, 2024 | $18.90 | $18.90 | $18.18 | $18.84 | 20 073 |
| Apr 03, 2024 | $17.84 | $18.65 | $17.84 | $18.41 | 497 |
| Apr 02, 2024 | $18.25 | $18.60 | $18.18 | $18.18 | 351 |
| Apr 01, 2024 | $19.09 | $19.09 | $19.09 | $19.09 | 1 494 |
| Mar 28, 2024 | $18.09 | $19.09 | $18.09 | $19.09 | 10 676 |
| Mar 27, 2024 | $19.70 | $19.70 | $18.53 | $19.42 | 3 431 |
| Mar 26, 2024 | $18.52 | $19.40 | $18.52 | $19.27 | 6 538 |
| Mar 25, 2024 | $18.37 | $19.32 | $18.37 | $18.42 | 468 |
| Mar 22, 2024 | $20.25 | $20.25 | $18.87 | $18.87 | 1 777 |
