Get the Stockscreener App
8.305
1.37%
-0.115
Murata Manufacturing Co. Ltd. ADR Stock (MRAAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $8.31 | $8.24 | $0.07 | 254,312.0 | -1.43% |
| Sep 05, 2025 | $8.49 | $8.30 | $0.191 | 231,821.0 | +1.45% |
| Sep 04, 2025 | $8.32 | $8.16 | $0.165 | 359,675.0 | +1.22% |
| Sep 03, 2025 | $8.22 | $8.16 | $0.06 | 443,700.0 | +0.99% |
| Sep 02, 2025 | $8.44 | $8.03 | $0.41 | 320,663.0 | +0.37% |
| Aug 29, 2025 | $8.52 | $8.09 | $0.43 | 259,729.0 | -2.29% |
| Aug 28, 2025 | $8.31 | $8.05 | $0.26 | 262,897.0 | +0.75% |
| Aug 27, 2025 | $8.26 | $8.03 | $0.23 | 297,368.0 | -0.02% |
| Aug 26, 2025 | $8.25 | $8.11 | $0.138 | 272,636.0 | +0.78% |
| Aug 25, 2025 | $8.22 | $8.10 | $0.125 | 186,161.0 | -0.17% |
| Aug 22, 2025 | $8.20 | $8.08 | $0.1245 | 447,613.0 | +1.62% |
| Aug 21, 2025 | $8.07 | $7.95 | $0.12 | 280,449.0 | -0.37% |
| Aug 20, 2025 | $8.16 | $8.01 | $0.15 | 264,420.0 | -1.10% |
| Aug 19, 2025 | $8.39 | $8.13 | $0.26 | 255,998.0 | -1.09% |
| Aug 18, 2025 | $8.28 | $8.15 | $0.13 | 217,351.0 | +1.23% |
| Aug 15, 2025 | $8.20 | $8.10 | $0.10 | 371,127.0 | +0.99% |
| Aug 14, 2025 | $8.38 | $8.05 | $0.33 | 415,448.0 | -1.59% |
| Aug 13, 2025 | $8.24 | $8.01 | $0.23 | 219,710.0 | +0.37% |
| Aug 12, 2025 | $8.18 | $8.02 | $0.16 | 395,122.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $8.49 | $8.03 | $0.461 | 1,610,171.0 | +2.60% |
| Aug, 2025 | $8.52 | $7.53 | $0.99 | 6,357,972.0 | +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% |
4.79%
0.20%
Cap:
|
Volume (24h):