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 |
| Jul 24, 2023 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| Jul 21, 2023 | $57.33 | $58.35 | $57.33 | $58.35 | 424 |
| Jul 20, 2023 | $60.00 | $60.00 | $58.13 | $58.13 | 258 |
| Jul 19, 2023 | $60.13 | $60.13 | $60.13 | $60.13 | 63 |
| Jul 18, 2023 | $60.50 | $60.50 | $60.50 | $60.50 | 25 |
| Jul 17, 2023 | $59.73 | $59.73 | $56.81 | $58.60 | 292 |
| Jul 14, 2023 | $57.87 | $59.38 | $57.87 | $59.38 | 60 |
| Jul 13, 2023 | $57.31 | $58.70 | $57.31 | $58.70 | 656 |
| Jul 12, 2023 | $56.58 | $57.67 | $56.26 | $57.67 | 46 |
| Jul 11, 2023 | $56.25 | $56.25 | $56.07 | $56.07 | 253 |
| Jul 10, 2023 | $55.83 | $55.83 | $55.83 | $55.83 | 0 |
| Jul 07, 2023 | $57.26 | $57.26 | $55.83 | $55.83 | 1 017 |
| Jul 06, 2023 | $57.45 | $57.45 | $57.45 | $57.45 | 7 |
| Jul 05, 2023 | $58.18 | $58.18 | $57.50 | $57.50 | 193 |
| Jul 03, 2023 | $58.76 | $58.76 | $58.76 | $58.76 | 7 |
| Jun 30, 2023 | $56.54 | $58.19 | $56.54 | $57.65 | 286 |
| Jun 29, 2023 | $57.27 | $57.27 | $57.27 | $57.27 | 0 |
| Jun 28, 2023 | $57.27 | $57.27 | $55.82 | $57.27 | 2 155 |
| Jun 27, 2023 | $57.03 | $57.21 | $55.42 | $57.03 | 814 |
| Jun 26, 2023 | $55.56 | $56.98 | $55.56 | $55.56 | 56 |
| Jun 23, 2023 | $58.28 | $57.50 | $57.11 | $57.11 | 62 |
| Jun 22, 2023 | $58.28 | $58.28 | $57.50 | $57.50 | 62 |
| Jun 21, 2023 | $59.26 | $59.26 | $59.26 | $59.26 | 48 |
| Jun 20, 2023 | $58.74 | $59.79 | $57.91 | $59.00 | 175 |
| Jun 16, 2023 | $59.70 | $59.70 | $59.70 | $59.70 | 10 |
