OTC Link
Datos históricos de Murata Manufacturing Co., Ltd.
Murata Manufacturing Co., Ltd. · MRAAY
$25.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:31 UTC
- Variación en el periodo
- +182.34%
- Máximo
- US$38.72
- 22 de junio de 2026
- Mínimo
- US$8.85
- 10 de octubre de 2025
- Volumen medio diario
- 0.58 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.14 | 25.29 | 25.01 | 25.10 | −2.83% | 529,416 |
| 8 oct 2026 | 26.44 | 26.44 | 25.79 | 25.83 | −4.86% | 1.13 M |
| 7 oct 2026 | 26.90 | 27.24 | 26.75 | 27.15 | −2.76% | 879,129 |
| 6 oct 2026 | 28.45 | 28.45 | 27.92 | 27.92 | +0.47% | 569,879 |
| 5 oct 2026 | 27.90 | 27.90 | 27.31 | 27.79 | +0.91% | 336,441 |
| 2 oct 2026 | 26.45 | 27.55 | 26.45 | 27.54 | +3.22% | 595,125 |
| 1 oct 2026 | 26.51 | 26.71 | 26.30 | 26.68 | +7.15% | 722,396 |
| 30 sep 2026 | 25.24 | 25.26 | 24.86 | 24.90 | −4.52% | 366,082 |
| 29 sep 2026 | 25.55 | 26.20 | 25.55 | 26.08 | +2.11% | 523,915 |
| 28 sep 2026 | 25.67 | 25.67 | 25.00 | 25.54 | −0.82% | 628,319 |
| 25 sep 2026 | 25.21 | 25.75 | 25.21 | 25.75 | +4.08% | 617,986 |
| 24 sep 2026 | 24.64 | 24.83 | 24.30 | 24.74 | −1.43% | 964,622 |
| 23 sep 2026 | 25.55 | 25.79 | 25.00 | 25.10 | −2.71% | 354,193 |
| 22 sep 2026 | 25.88 | 25.89 | 25.35 | 25.80 | +1.34% | 317,048 |
| 21 sep 2026 | 25.54 | 25.86 | 25.07 | 25.46 | +2.66% | 602,557 |
| 18 sep 2026 | 24.24 | 24.89 | 24.24 | 24.80 | +2.36% | 4.1 M |
| 17 sep 2026 | 24.24 | 24.34 | 24.03 | 24.23 | −1.31% | 504,531 |
| 16 sep 2026 | 24.72 | 25.08 | 24.28 | 24.55 | +2.33% | 415,174 |
| 15 sep 2026 | 23.71 | 24.46 | 23.71 | 23.99 | +4.26% | 957,808 |
| 14 sep 2026 | 22.78 | 23.16 | 22.63 | 23.01 | −5.07% | 404,971 |
| 11 sep 2026 | 23.50 | 24.45 | 23.50 | 24.24 | +1.47% | 1.48 M |
| 10 sep 2026 | 23.75 | 23.96 | 23.70 | 23.89 | +4.41% | 575,408 |
| 9 sep 2026 | 22.92 | 23.13 | 22.76 | 22.88 | +0.48% | 549,383 |
| 8 sep 2026 | 23.10 | 23.28 | 22.77 | 22.77 | −2.23% | 515,227 |
| 4 sep 2026 | 22.74 | 23.33 | 22.70 | 23.29 | +4.49% | 539,959 |
| 3 sep 2026 | 22.11 | 22.35 | 21.92 | 22.29 | −0.80% | 694,438 |
| 2 sep 2026 | 21.74 | 22.62 | 21.71 | 22.47 | +1.58% | 467,163 |
| 1 sep 2026 | 22.34 | 22.41 | 22.03 | 22.12 | −1.56% | 456,665 |
| 31 ago 2026 | 22.50 | 22.54 | 22.32 | 22.47 | −1.36% | 606,722 |
| 28 ago 2026 | 23.21 | 23.24 | 22.68 | 22.78 | −0.57% | 524,995 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.