Murata Manufacturing (PK) (MRAAF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 2.87390029326 | 17.05 | 20.48 | 17.05 | 560 | 20.09798658 | CS |
| 4 | -3.018 | -14.6804163829 | 20.558 | 21.49 | 17.02 | 3671 | 20.1019849 | CS |
| 12 | -6.73 | -27.7297074578 | 24.27 | 24.27 | 17.02 | 2823 | 20.21848565 | CS |
| 26 | 0.248 | 1.43418922045 | 17.292 | 26.37 | 17.02 | 2880 | 20.44876892 | CS |
| 52 | 0.593 | 3.49914439134 | 16.947 | 26.37 | 16.113 | 2489 | 20.00934581 | CS |
| 156 | -7.65258618 | -30.3763421719 | 25.19258618 | 27.48900063 | 14.97067634 | 3105 | 21.9207624 | CS |
| 260 | -0.73935242 | -4.04474077096 | 18.27935242 | 34.924692 | 13.58123231 | 2737 | 22.35337953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 17.99 | -2.07 | -10.32 | 17.99 | 20.06 | 17.99 | 239 |
| 1729200000 | 20.06 | -0.02 | -0.10 | 17.65 | 20.06 | 17.63 | 453 |
| 1729113960 | 20.08 | 1.24 | 6.59 | 20.08 | 20.08 | 20.08 | 687 |
| 1729027680 | 18.8384 | -1.64 | -8.02 | 20.44 | 20.44 | 18.8384 | 6 |
| 1728941220 | 20.48 | 1.64 | 8.72 | 17.05 | 20.48 | 17.05 | 1416 |
| 1728681900 | 18.8375 | -1.72 | -8.38 | 20.68 | 20.68 | 18.67 | 3758 |
| 1728595560 | 20.56 | 1.93 | 10.36 | 18.64 | 20.56 | 18.64 | 481 |
| 1728508800 | 18.63 | -0.02 | -0.11 | 18.63 | 18.63 | 18.63 | 32 |
| 1728422580 | 18.65 | -1.79 | -8.76 | 18.65 | 20.6 | 18.65 | 292 |
| 1728336000 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 18.01 | 49037 |
| 1728077220 | 20.44 | -0.16 | -0.78 | 18.61 | 20.44 | 18.61 | 157 |
| 1727990760 | 20.6 | 0.49 | 2.44 | 18.01 | 20.6 | 18.01 | 267 |
| 1727904000 | 20.11 | 0.01 | 0.05 | 20.11 | 20.11 | 20.11 | 2620 |
| 1727818140 | 20.1 | 1.5 | 8.06 | 21.33 | 21.33 | 20.1 | 1126 |
| 1727731380 | 18.6 | -1.38 | -6.91 | 20.81 | 20.81 | 18.6 | 3162 |
| 1727472000 | 19.98 | -1.51 | -7.03 | 19.989 | 20.73 | 19.98 | 6260 |
| 1727386200 | 21.49 | 3.32 | 18.27 | 19.298 | 21.49 | 19.298 | 404 |
| 1727299200 | 18.17 | -0.09 | -0.48 | 18.17 | 21.45 | 18.17 | 1833 |
| 1727212800 | 18.258 | 1.24 | 7.27 | 18.258 | 20.682 | 18.258 | 314 |
| 1727126940 | 17.02 | -2.93 | -14.67 | 20.558 | 20.558 | 17.02 | 874 |
| 1726867200 | 19.946 | -0.24 | -1.21 | 19.944 | 19.946 | 19.944 | 3349 |
| 1726781220 | 20.19 | 2.74 | 15.70 | 20.19 | 20.19 | 20.19 | 174 |
| 1726694460 | 17.45 | -0.85 | -4.64 | 17.45 | 19.85 | 17.45 | 702 |
| 1726608120 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1726521720 | 18.3 | 0.13 | 0.72 | 20.25 | 20.25 | 18.3 | 450 |
| 1726262940 | 18.17 | -2.34 | -11.39 | 20.63 | 21 | 18.17 | 710 |
| 1726176540 | 20.505 | 2.51 | 13.92 | 20.702 | 20.702 | 18.338 | 887 |
| 1726089960 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1726003560 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1725917160 | 18 | -2.28 | -11.22 | 21.25 | 21.25 | 18 | 621 |
| 1725658020 | 20.275 | 0.11 | 0.55 | 20.275 | 20.275 | 20.275 | 509 |
| 1725571440 | 20.16372 | -0.64 | -3.07 | 20.271109 | 20.271109 | 20.16372 | 1359 |
| 1725485040 | 20.802 | -0.23 | -1.09 | 20.802 | 20.802 | 18.738 | 159 |
| 1725398880 | 21.032 | 0.1 | 0.48 | 19.658 | 21.032 | 19.658 | 6255 |
| 1725052800 | 20.932 | 0 | 0.00 | 20.932 | 20.932 | 20.932 | 0 |
| 1724966400 | 20.932 | -0.06 | -0.28 | 20.932 | 20.932 | 20.932 | 214 |
| 1724880360 | 20.99 | -0.43 | -2.01 | 21.34 | 21.34 | 19.258 | 1670 |
| 1724794080 | 21.42 | 2.08 | 10.75 | 19.38 | 21.42 | 19.38 | 136 |
| 1724707740 | 19.34 | -0.1 | -0.51 | 19.35 | 21.26 | 19.34 | 630 |
| 1724448480 | 19.44 | -2.37 | -10.88 | 19.55 | 19.55 | 19.44 | 836 |
| 1724362140 | 21.814 | 1.71 | 8.53 | 20.1147 | 21.814 | 20.1147 | 239 |
| 1724275380 | 20.1 | 0.05 | 0.25 | 21.75 | 21.75 | 20.1 | 2101 |
| 1724188800 | 20.05 | -1.74 | -7.99 | 20.05 | 20.05 | 20.05 | 150 |
| 1724102880 | 21.79 | 2.24 | 11.46 | 21.79 | 21.79 | 20.11 | 177 |
| 1723843740 | 19.55 | -1.55 | -7.35 | 19.55 | 19.55 | 19.55 | 734 |
| 1723756860 | 21.1 | 2.41 | 12.89 | 19.3 | 21.1 | 19.3 | 3578 |
| 1723670760 | 18.69 | 0 | 0.00 | 18.69 | 18.69 | 18.69 | 0 |
| 1723584360 | 18.69 | 0.18 | 0.97 | 18.69 | 18.69 | 18.69 | 9363 |
| 1723497900 | 18.51 | -0.01 | -0.05 | 18.51 | 20.04 | 18.51 | 272 |
| 1723238400 | 18.52 | 0.17 | 0.93 | 18.52 | 20.08 | 18.52 | 24 |
| 1723152000 | 18.35 | -1.18 | -6.04 | 20.36 | 20.36 | 18.35 | 19 |
| 1723065720 | 19.528548 | -0.85 | -4.15 | 19.528548 | 19.528548 | 19.528548 | 6956 |
| 1722979800 | 20.374 | 1.16 | 6.02 | 20.374 | 20.374 | 17.806 | 1368 |
| 1722893340 | 19.218 | 0.33 | 1.73 | 19.3093 | 19.3093 | 17.196 | 708 |
| 1722634140 | 18.892 | -3.5 | -15.62 | 21.378 | 21.378 | 18.55 | 2523 |
| 1722547620 | 22.39 | 1.28 | 6.06 | 22.39 | 22.39 | 20.11 | 1824 |
| 1722461340 | 21.11 | -3.16 | -13.02 | 23.39 | 23.39 | 21.11 | 27076 |
| 1722374580 | 24.27 | 0 | 0.00 | 24.27 | 24.27 | 24.27 | 0 |
| 1722288180 | 24.27 | 0.87 | 3.72 | 24.27 | 24.27 | 21.93 | 411 |
| 1722029100 | 23.4 | 0.17 | 0.73 | 23.23 | 23.9 | 23.23 | 31518 |
| 1721942400 | 23.23 | -0.73 | -3.05 | 23.23 | 23.23 | 22.1 | 22946 |
| 1721856480 | 23.96 | 1.93 | 8.76 | 23.96 | 23.96 | 23.96 | 196 |
| 1721770140 | 22.03 | 0.3 | 1.39 | 24.07 | 24.07 | 22.03 | 194 |
| 1721683380 | 21.728 | 0 | 0.00 | 21.728 | 21.728 | 21.728 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
