PINK:MRAAF
MURATA MANUFACTURING Stock Price (Quote)
$18.51
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.93 | $18.99 | Thursday, 9th May 2024 MRAAF stock ended at $18.51. During the day the stock fluctuated 0% from a day low at $18.51 to a day high of $18.51. |
| 90 days | $16.93 | $20.89 | |
| 52 weeks | $16.11 | $62.98 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $19.33 | $19.86 | $18.84 | $18.84 | 213 |
| Mar 20, 2024 | $18.99 | $19.00 | $18.95 | $18.95 | 628 |
| Mar 19, 2024 | $19.83 | $19.83 | $18.91 | $19.72 | 1 453 |
| Mar 18, 2024 | $19.93 | $19.94 | $18.99 | $18.99 | 390 |
| Mar 15, 2024 | $19.81 | $19.81 | $19.81 | $19.81 | 6 262 |
| Mar 14, 2024 | $18.70 | $19.50 | $18.67 | $19.50 | 311 |
| Mar 13, 2024 | $19.66 | $19.67 | $18.71 | $18.71 | 271 |
| Mar 12, 2024 | $18.47 | $19.12 | $18.47 | $19.12 | 225 |
| Mar 11, 2024 | $19.81 | $19.81 | $18.72 | $18.72 | 1 052 |
| Mar 08, 2024 | $19.99 | $19.99 | $19.99 | $19.99 | 935 |
| Mar 07, 2024 | $19.46 | $19.80 | $19.46 | $19.75 | 3 842 |
| Mar 06, 2024 | $20.09 | $20.09 | $20.09 | $20.09 | 135 |
| Mar 05, 2024 | $19.71 | $19.95 | $19.71 | $19.80 | 8 939 |
| Mar 04, 2024 | $19.51 | $20.37 | $19.47 | $19.47 | 3 042 |
| Mar 01, 2024 | $20.37 | $20.37 | $19.69 | $19.69 | 988 |
| Feb 29, 2024 | $20.37 | $20.37 | $19.70 | $19.70 | 361 |
