Get the Stockscreener App
10.28
4.75%
-0.52
Murata Manufacturing Co. Ltd. ADR Stock (MRAAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 19, 2025 | $10.30 | $10.14 | $0.155 | 24,137.0 | -4.81% |
| Dec 09, 2025 | $11.01 | $10.76 | $0.25 | 732,983.0 | -0.18% |
| Dec 08, 2025 | $11.25 | $10.64 | $0.605 | 157,763.0 | -0.55% |
| Dec 05, 2025 | $10.91 | $10.56 | $0.35 | 225,782.0 | -0.64% |
| Dec 04, 2025 | $11.01 | $10.89 | $0.119 | 296,315.0 | +3.79% |
| Dec 03, 2025 | $10.65 | $10.48 | $0.17 | 1,838,144.0 | +1.15% |
| Dec 02, 2025 | $10.53 | $10.36 | $0.17 | 1,936,119.0 | +1.16% |
| Dec 01, 2025 | $10.42 | $10.10 | $0.32 | 507,467.0 | +0.19% |
| Nov 28, 2025 | $10.35 | $9.97 | $0.38 | 233,597.0 | +0.59% |
| Nov 26, 2025 | $10.49 | $10.00 | $0.49 | 254,925.0 | +2.62% |
| Nov 25, 2025 | $10.00 | $9.59 | $0.41 | 336,785.0 | +1.93% |
| Nov 24, 2025 | $9.80 | $9.54 | $0.2625 | 224,051.0 | +0.93% |
| Nov 21, 2025 | $9.86 | $9.38 | $0.48 | 289,147.0 | +2.43% |
| Nov 20, 2025 | $9.78 | $9.45 | $0.33 | 331,380.0 | -2.27% |
| Nov 19, 2025 | $9.86 | $9.51 | $0.35 | 1,073,802.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $11.25 | $10.10 | $1.15 | 5,718,710.0 | -0.10% |
| Nov, 2025 | $11.21 | $9.33 | $1.88 | 8,472,200.0 | -4.46% |
| Oct, 2025 | $10.98 | $8.85 | $2.13 | 9,681,641.0 | +14.57% |
| Sep, 2025 | $9.69 | $8.03 | $1.66 | 13,751,144.0 | +16.19% |
| Aug, 2025 | $8.52 | $7.53 | $0.99 | 7,636,763.0 | +9.03% |
| 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% |
10.00%
3.09%
Cap:
|
Volume (24h):