PINK:MRAAF
MURATA MANUFACTURING Stock Price (Quote)
$18.51
+0.724 (+4.07%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.93 | $18.99 | Wednesday, 8th May 2024 MRAAF stock ended at $18.51. This is 4.07% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.23% from a day low at $17.76 to a day high of $18.51. |
| 90 days | $16.93 | $21.05 | |
| 52 weeks | $16.11 | $62.98 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | $21.13 | $21.32 | $20.15 | $20.18 | 4 223 |
| Jan 19, 2024 | $19.67 | $20.12 | $19.65 | $19.65 | 238 |
| Jan 18, 2024 | $20.24 | $20.24 | $19.08 | $19.08 | 3 306 |
| Jan 17, 2024 | $19.93 | $19.93 | $19.85 | $19.85 | 1 392 |
| Jan 16, 2024 | $19.83 | $20.71 | $19.77 | $20.69 | 1 735 |
| Jan 12, 2024 | $21.19 | $21.19 | $20.08 | $20.08 | 225 |
| Jan 11, 2024 | $19.91 | $20.88 | $19.91 | $20.06 | 59 |
| Jan 10, 2024 | $21.19 | $21.19 | $20.78 | $20.78 | 474 |
| Jan 09, 2024 | $19.67 | $20.39 | $19.67 | $20.39 | 520 |
| Jan 08, 2024 | $20.69 | $20.69 | $19.74 | $20.68 | 631 |
| Jan 05, 2024 | $19.47 | $20.50 | $19.47 | $20.50 | 32 |
| Jan 04, 2024 | $20.23 | $20.31 | $20.13 | $20.13 | 171 |
| Jan 03, 2024 | $21.39 | $21.39 | $20.40 | $20.40 | 817 |
| Jan 02, 2024 | $20.51 | $20.51 | $20.51 | $20.51 | 17 |
| Dec 29, 2023 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| Dec 28, 2023 | $20.30 | $21.70 | $20.30 | $21.68 | 1 213 |
| Dec 27, 2023 | $21.26 | $21.30 | $20.30 | $20.54 | 5 339 |
| Dec 26, 2023 | $20.10 | $20.18 | $20.10 | $20.18 | 2 641 |
| Dec 22, 2023 | $20.64 | $20.64 | $19.46 | $19.46 | 2 196 |
| Dec 21, 2023 | $19.32 | $19.50 | $19.31 | $19.31 | 825 |
| Dec 20, 2023 | $19.59 | $19.59 | $19.32 | $19.32 | 285 |
| Dec 19, 2023 | $20.11 | $20.12 | $20.11 | $20.12 | 1 567 |
| Dec 18, 2023 | $19.39 | $20.12 | $19.33 | $19.33 | 2 791 |
| Dec 15, 2023 | $19.45 | $20.19 | $19.45 | $19.45 | 1 583 |
| Dec 14, 2023 | $20.14 | $20.14 | $19.42 | $19.42 | 172 |
