Murata Manufacturing Co., Ltd. MRAAF
31.72 USD -1.00 (-3.06%)
Regular-session close
31.90 Day range 31.90
17.15 52-week range 79.27
- YTD
- +40.98%
- 1 year
- +47.60%
MRAAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | -0.82 | -2.51% | 100 |
| Nov 12, 2026 | 32.98 | 33.67 | 32.44 | 32.72 | -2.46 | -6.99% | 117,800 |
| Nov 11, 2026 | 34.56 | 35.19 | 34.22 | 35.18 | +2.07 | +6.25% | 4,300 |
| Nov 10, 2026 | 31.71 | 33.44 | 31.71 | 33.11 | -0.40 | -1.19% | 4,700 |
| Nov 9, 2026 | 31.67 | 33.90 | 31.67 | 33.51 | +2.15 | +6.86% | 1,400 |
| Nov 6, 2026 | 31.00 | 32.46 | 31.00 | 31.36 | +2.25 | +7.73% | 1,900 |
| Nov 5, 2026 | 31.23 | 31.89 | 28.47 | 29.11 | -9.21 | -24.03% | 5,800 |
| Nov 4, 2026 | 38.27 | 39.52 | 38.09 | 38.32 | -1.91 | -4.75% | 9,500 |
| Nov 3, 2026 | 39.73 | 40.54 | 39.73 | 40.23 | +0.63 | +1.59% | 1,500 |
| Nov 2, 2026 | 39.55 | 40.88 | 39.55 | 39.60 | +1.04 | +2.70% | 39,700 |
| Oct 30, 2026 | 38.62 | 41.42 | 38.20 | 38.56 | -6.07 | -13.60% | 1,400 |
| Oct 29, 2026 | 44.70 | 44.70 | 40.75 | 44.63 | +3.07 | +7.39% | 1,000 |
| Oct 28, 2026 | 41.67 | 45.05 | 41.25 | 41.56 | +1.72 | +4.32% | 2,000 |
| Oct 27, 2026 | 40.99 | 43.10 | 39.84 | 39.84 | +2.09 | +5.54% | 2,700 |
| Oct 26, 2026 | 42.29 | 42.29 | 37.75 | 37.75 | -3.29 | -8.02% | 2,100 |
| Oct 23, 2026 | 37.91 | 41.04 | 37.35 | 41.04 | +1.44 | +3.64% | 2,600 |
| Oct 22, 2026 | 41.82 | 41.89 | 38.85 | 39.60 | -4.80 | -10.81% | 4,500 |
| Oct 21, 2026 | 44.47 | 44.47 | 42.22 | 44.40 | +1.17 | +2.71% | 1,100 |
| Oct 20, 2026 | 40.00 | 43.24 | 40.00 | 43.23 | +1.51 | +3.62% | 2,200 |
| Oct 19, 2026 | 41.81 | 44.68 | 40.88 | 41.72 | +0.04 | +0.10% | 115,800 |
| Oct 16, 2026 | 44.66 | 44.66 | 41.58 | 41.68 | -2.67 | -6.02% | 2,500 |
| Oct 15, 2026 | 43.77 | 44.77 | 41.10 | 44.35 | -3.26 | -6.85% | 14,000 |
| Oct 14, 2026 | 44.46 | 48.72 | 44.46 | 47.61 | +1.43 | +3.10% | 1,500 |
| Oct 13, 2026 | 46.31 | 50.17 | 45.44 | 46.18 | -4.86 | -9.52% | 1,600 |
| Oct 12, 2026 | 51.24 | 51.24 | 48.27 | 51.04 | +0.24 | +0.47% | 2,200 |
| Oct 9, 2026 | 52.25 | 52.25 | 49.69 | 50.80 | -3.42 | -6.31% | 1,800 |
| Oct 8, 2026 | 54.14 | 54.22 | 48.84 | 54.22 | -0.93 | -1.69% | 39,900 |
| Oct 7, 2026 | 55.00 | 55.33 | 52.50 | 55.15 | -1.53 | -2.70% | 12,100 |
| Oct 6, 2026 | 57.00 | 57.83 | 55.02 | 56.68 | +1.01 | +1.81% | 3,700 |
| Oct 5, 2026 | 56.82 | 56.82 | 53.15 | 55.67 | -0.87 | -1.54% | 1,300 |
| Oct 2, 2026 | 54.83 | 57.02 | 54.63 | 56.54 | +2.23 | +4.11% | 5,400 |
| Oct 1, 2026 | 52.87 | 54.40 | 52.59 | 54.31 | +2.76 | +5.35% | 1,800 |
| Sep 30, 2026 | 52.14 | 52.14 | 49.31 | 51.55 | -0.82 | -1.57% | 1,700 |
| Sep 29, 2026 | 51.40 | 52.39 | 50.57 | 52.37 | +0.82 | +1.59% | 26,000 |
| Sep 28, 2026 | 49.43 | 51.55 | 49.43 | 51.55 | +0.15 | +0.29% | 1,500 |
| Sep 25, 2026 | 51.10 | 51.40 | 49.62 | 51.40 | +3.43 | +7.15% | 2,900 |
| Sep 24, 2026 | 50.47 | 50.53 | 47.69 | 47.97 | -3.38 | -6.58% | 271,100 |
| Sep 23, 2026 | 49.60 | 52.21 | 49.38 | 51.35 | -1.65 | -3.11% | 900 |
| Sep 22, 2026 | 53.00 | 53.00 | 50.75 | 53.00 | +2.39 | +4.72% | 1,700 |
| Sep 21, 2026 | 51.00 | 52.20 | 48.66 | 50.61 | +0.10 | +0.20% | 1,400 |
| Sep 18, 2026 | 50.74 | 50.74 | 47.67 | 50.51 | +3.26 | +6.90% | 2,100 |
| Sep 17, 2026 | 50.17 | 50.17 | 47.25 | 47.25 | -0.89 | -1.85% | 900 |
| Sep 16, 2026 | 47.96 | 51.03 | 47.08 | 48.14 | -1.48 | -2.98% | 15,300 |
| Sep 15, 2026 | 46.75 | 49.62 | 46.06 | 49.62 | +3.22 | +6.94% | 30,900 |
| Sep 14, 2026 | 48.02 | 48.02 | 45.23 | 46.40 | -3.40 | -6.83% | 1,900 |
| Sep 11, 2026 | 49.90 | 49.90 | 46.78 | 49.80 | +0.52 | +1.06% | 38,100 |
| Sep 10, 2026 | 46.80 | 50.10 | 46.00 | 49.28 | +4.28 | +9.51% | 900 |
| Sep 9, 2026 | 44.68 | 47.74 | 44.68 | 45.00 | -0.61 | -1.34% | 1,700 |
| Sep 8, 2026 | 44.84 | 47.45 | 44.84 | 45.61 | -2.19 | -4.58% | 900 |
| Sep 4, 2026 | 47.17 | 47.82 | 44.31 | 47.80 | +1.75 | +3.80% | 3,600 |
| Sep 3, 2026 | 43.83 | 46.05 | 43.07 | 46.05 | +0.89 | +1.97% | 7,000 |
| Sep 2, 2026 | 45.17 | 45.17 | 41.01 | 45.16 | -0.66 | -1.44% | 500 |
| Sep 1, 2026 | 44.35 | 46.05 | 44.00 | 45.82 | -0.45 | -0.97% | 2,100 |
| Aug 31, 2026 | 46.51 | 46.65 | 43.06 | 46.27 | +0.42 | +0.92% | 2,700 |
| Aug 28, 2026 | 46.35 | 46.59 | 45.85 | 45.85 | +0.19 | +0.42% | 4,900 |
| Aug 27, 2026 | 47.67 | 47.67 | 45.02 | 45.66 | +2.32 | +5.35% | 8,000 |
| Aug 26, 2026 | 43.53 | 46.78 | 43.34 | 43.34 | -1.61 | -3.58% | 2,100 |
| Aug 25, 2026 | 43.50 | 46.55 | 43.50 | 44.95 | +2.42 | +5.69% | 3,300 |
| Aug 24, 2026 | 42.76 | 44.38 | 42.53 | 42.53 | -3.36 | -7.32% | 6,000 |
| Aug 21, 2026 | 46.08 | 46.20 | 42.17 | 45.89 | +0.49 | +1.08% | 1,300 |
| Aug 20, 2026 | 45.97 | 46.10 | 43.32 | 45.40 | -2.56 | -5.34% | 1,300 |
| Aug 19, 2026 | 48.41 | 48.41 | 45.04 | 47.96 | +0.90 | +1.91% | 2,600 |
| Aug 18, 2026 | 48.75 | 48.75 | 44.91 | 47.06 | -5.26 | -10.05% | 2,300 |
| Aug 17, 2026 | 53.45 | 54.00 | 52.32 | 52.32 | -1.07 | -2.00% | 1,700 |
| Aug 14, 2026 | 53.68 | 53.68 | 51.78 | 53.39 | -1.23 | -2.25% | 16,600 |
65 days, newest first. Daily bars as drawn on the MRAAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.