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 |
| Dec 14, 2023 | $20.14 | $20.14 | $19.42 | $19.42 | 172 |
| Dec 13, 2023 | $20.18 | $20.18 | $20.03 | $20.03 | 10 479 |
| Dec 12, 2023 | $19.60 | $20.13 | $19.40 | $19.40 | 4 880 |
| Dec 11, 2023 | $19.29 | $19.71 | $19.04 | $19.04 | 4 103 |
| Dec 08, 2023 | $18.97 | $19.41 | $18.97 | $19.41 | 57 |
| Dec 07, 2023 | $19.03 | $19.14 | $19.03 | $19.14 | 1 105 |
| Dec 06, 2023 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| Dec 05, 2023 | $18.80 | $18.80 | $18.57 | $18.57 | 141 |
| Dec 04, 2023 | $19.62 | $19.62 | $18.91 | $19.30 | 501 |
| Dec 01, 2023 | $19.46 | $19.65 | $19.37 | $19.37 | 1 097 |
| Nov 30, 2023 | $19.63 | $19.63 | $19.03 | $19.50 | 38 094 |
| Nov 29, 2023 | $18.86 | $19.24 | $18.86 | $19.24 | 142 |
| Nov 28, 2023 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| Nov 27, 2023 | $19.96 | $19.96 | $19.24 | $19.70 | 1 451 |
| Nov 24, 2023 | $19.11 | $19.11 | $19.11 | $19.11 | 21 |
| Nov 22, 2023 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| Nov 21, 2023 | $18.84 | $19.34 | $18.84 | $19.15 | 2 129 |
| Nov 20, 2023 | $18.72 | $19.95 | $18.72 | $19.25 | 3 521 |
| Nov 17, 2023 | $18.80 | $18.80 | $18.80 | $18.80 | 5 |
| Nov 16, 2023 | $18.87 | $18.87 | $18.72 | $18.72 | 45 |
| Nov 15, 2023 | $20.27 | $20.27 | $19.29 | $19.50 | 6 678 |
| Nov 14, 2023 | $18.87 | $18.87 | $18.87 | $18.87 | 6 |
| Nov 13, 2023 | $19.89 | $19.89 | $19.45 | $19.45 | 314 |
| Nov 10, 2023 | $19.98 | $20.14 | $19.39 | $20.14 | 10 971 |
| Nov 09, 2023 | $20.06 | $20.06 | $19.05 | $19.40 | 294 |
