Get the Stockscreener App
8.22
4.88%
0.3825
After Hours:
7.77
-0.45
-5.47%
Murata Manufacturing Co. Ltd. ADR Stock (MRAAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 08, 2025 | $8.25 | $8.02 | $0.23 | 282,226.0 | +4.88% |
| Aug 06, 2025 | $7.85 | $7.63 | $0.22 | 339,461.0 | +0.87% |
| Aug 05, 2025 | $7.77 | $7.58 | $0.19 | 364,233.0 | +0.39% |
| Aug 04, 2025 | $7.76 | $7.62 | $0.14 | 445,612.0 | +2.25% |
| Aug 01, 2025 | $7.71 | $7.53 | $0.18 | 237,011.0 | +2.02% |
| Jul 31, 2025 | $7.50 | $7.39 | $0.11 | 481,479.0 | +0.82% |
| Jul 30, 2025 | $7.63 | $7.08 | $0.55 | 329,502.0 | -0.94% |
| Jul 29, 2025 | $7.55 | $7.41 | $0.14 | 349,826.0 | -0.54% |
| Jul 28, 2025 | $7.54 | $7.31 | $0.23 | 363,961.0 | +0.00% |
| Jul 25, 2025 | $7.48 | $7.28 | $0.205 | 241,073.0 | -1.84% |
| Jul 24, 2025 | $7.82 | $7.59 | $0.23 | 211,439.0 | -0.52% |
| Jul 23, 2025 | $7.70 | $7.43 | $0.27 | 336,738.0 | +5.81% |
| Jul 22, 2025 | $7.28 | $7.05 | $0.23 | 787,544.0 | -1.36% |
| Jul 21, 2025 | $7.35 | $7.20 | $0.15 | 434,615.0 | +1.52% |
| Jul 18, 2025 | $7.36 | $7.07 | $0.29 | 605,375.0 | -0.28% |
| Jul 17, 2025 | $7.30 | $7.17 | $0.13 | 358,820.0 | +1.12% |
| Jul 16, 2025 | $7.21 | $6.95 | $0.2599 | 311,644.0 | +0.42% |
| Jul 15, 2025 | $7.20 | $7.06 | $0.14 | 429,943.0 | -0.42% |
| Jul 14, 2025 | $7.42 | $7.00 | $0.42 | 272,951.0 | -1.51% |
| Jul 11, 2025 | $7.50 | $7.27 | $0.23 | 250,176.0 | +0.55% |
| Jul 10, 2025 | $7.28 | $7.06 | $0.22 | 291,402.0 | -1.50% |
Murata Manufacturing Co. Ltd. ADR Stock (MRAAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Murata Manufacturing Co. Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRAAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Murata Manufacturing Co. Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Murata Manufacturing Co. Ltd. ADR Stock (MRAAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $8.25 | $7.53 | $0.72 | 1,668,543.0 | +10.78% |
| Jul, 2025 | $7.82 | $6.95 | $0.8699 | 8,052,244.0 | +0.27% |
| Jun, 2025 | $7.72 | $6.80 | $0.92 | 10,990,524.0 | +1.79% |
| May, 2025 | $7.66 | $6.64 | $1.02 | 14,334,225.0 | +3.12% |
| Apr, 2025 | $7.99 | $6.24 | $1.75 | 20,569,764.0 | -8.68% |
| Mar, 2025 | $9.03 | $7.50 | $1.53 | 7,427,011.0 | -9.50% |
| Feb, 2025 | $9.23 | $7.41 | $1.82 | 10,334,992.0 | +8.52% |
| Jan, 2025 | $8.33 | $7.33 | $1.00 | 15,233,227.0 | -1.63% |
Murata Manufacturing Co. Ltd. ADR Stock (MRAAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.52 | $7.55 | $0.97 | 13,229,220.0 | -4.07% |
| Nov, 2024 | $9.28 | $8.00 | $1.28 | 10,811,045.0 | -4.46% |
| Oct, 2024 | $10.36 | $8.65 | $1.71 | 6,124,530.0 | -10.99% |
| Sep, 2024 | $10.81 | $9.10 | $1.71 | 4,343,766.0 | -5.75% |
| Aug, 2024 | $10.48 | $8.84 | $1.64 | 4,869,983.0 | -5.53% |
| Jul, 2024 | $12.00 | $9.84 | $2.16 | 8,804,993.0 | +6.77% |
| Jun, 2024 | $10.62 | $9.39 | $1.23 | 6,777,451.0 | +10.23% |
| May, 2024 | $9.70 | $8.49 | $1.21 | 5,544,010.0 | +3.42% |
| Apr, 2024 | $9.50 | $8.59 | $0.91 | 6,724,179.0 | -2.79% |
| Mar, 2024 | $10.29 | $9.28 | $1.01 | 4,224,759.0 | -7.07% |
| Feb, 2024 | $10.43 | $9.64 | $0.79 | 3,796,857.0 | -0.59% |
| Jan, 2024 | $10.56 | $9.63 | $0.93 | 7,770,993.0 | +0.00% |
Murata Manufacturing Co. Ltd. ADR Stock (MRAAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $13.86 | $8.78 | $5.08 | 2,017,642.0 | -33.33% |
| Sep, 2023 | $14.47 | $13.20 | $1.27 | 4,625,704.0 | -1.86% |
| Aug, 2023 | $15.06 | $13.27 | $1.79 | 4,192,937.0 | -6.49% |
| Jul, 2023 | $15.16 | $13.92 | $1.24 | 3,472,754.0 | +4.18% |
| Jun, 2023 | $15.63 | $13.79 | $1.84 | 2,367,623.0 | -1.85% |
| May, 2023 | $15.04 | $13.78 | $1.26 | 4,593,561.0 | +3.99% |
| Apr, 2023 | $15.13 | $13.80 | $1.33 | 2,311,248.0 | -7.69% |
| Mar, 2023 | $15.23 | $13.40 | $1.83 | 2,311,362.0 | +13.79% |
| Feb, 2023 | $14.98 | $13.26 | $1.72 | 3,537,661.0 | -5.88% |
| Jan, 2023 | $14.63 | $12.25 | $2.38 | 4,618,938.0 | +15.53% |
0.00%
0.89%
Cap:
|
Volume (24h):