tiprankstipranks
Marubeni Corporation (MARUF)
:MARUF
US Market

Marubeni (MARUF) Historical Prices

Compare
29 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
17.00
17.50
16.09
16.77
16.77
+0.67%
6,134
0.14
Mar 27, 2025
17.55
17.55
16.99
16.99
16.66
+2.53%
20,890
0.49
Mar 26, 2025
17.00
17.15
16.90
16.90
16.57
+0.21%
4,370
0.10
Mar 25, 2025
17.05
17.30
16.80
17.20
16.86
+2.89%
127,890
3.08
Mar 24, 2025
17.00
17.12
16.93
17.05
16.72
+1.28%
3,638
0.09
Mar 21, 2025
17.63
17.63
17.08
17.17
16.84
+1.52%
24,526
0.56
Mar 20, 2025
17.37
17.50
17.05
17.25
16.91
+1.29%
5,783
0.13
Mar 19, 2025
17.73
17.73
17.30
17.37
17.03
+3.60%
7,778
0.18
Mar 18, 2025
17.20
17.38
16.84
17.10
16.77
+1.41%
17,585
0.40
Mar 17, 2025
16.50
17.35
16.50
17.20
16.86
+9.91%
6,660
0.15
Mar 14, 2025
16.50
16.50
15.96
15.96
15.65
+3.50%
1,619
0.04
Mar 13, 2025
15.78
15.78
15.73
15.73
15.42
+3.49%
11,799
0.25
Mar 12, 2025
15.25
15.88
15.25
15.50
15.20
-0.45%
5,436
0.11
Mar 11, 2025
16.35
16.35
15.88
15.88
15.57
+1.11%
3,425
0.07
Mar 10, 2025
16.50
16.50
15.88
16.02
15.70
+3.17%
5,213
0.11
Mar 07, 2025
15.84
16.42
15.25
15.84
15.53
+1.38%
0
0.00
Mar 06, 2025
15.84
16.27
15.84
15.93
15.62
+1.23%
778
0.02
Mar 05, 2025
16.03
17.54
16.03
16.05
15.74
+5.14%
4,004
0.08
Mar 04, 2025
15.90
16.00
15.50
15.57
15.27
-5.90%
24,724
0.51
Mar 03, 2025
17.08
17.26
16.00
16.88
16.55
+0.75%
4,124
0.09
Feb 28, 2025
17.25
17.61
15.68
17.08
16.75
-1.85%
14,236
0.29
Feb 27, 2025
16.05
17.75
15.81
17.75
17.40
+7.95%
11,523
0.24
Feb 26, 2025
16.26
17.50
16.05
16.77
16.44
+5.19%
1,607,827
69.80
Feb 25, 2025
16.00
16.75
16.00
16.26
15.94
+6.71%
21,673
0.94
Feb 24, 2025
15.41
15.70
15.17
15.54
15.24
+4.27%
44,718
1.99
Feb 21, 2025
14.74
15.70
14.74
15.20
14.90
+3.52%
7,564
0.34
Feb 20, 2025
14.74
15.46
14.69
14.98
14.68
+3.62%
3,677
0.16
Feb 19, 2025
14.74
15.70
14.74
14.74
14.45
+1.99%
4,108
0.18
Feb 18, 2025
14.74
15.64
14.74
14.74
14.45
+1.99%
17,529
0.79
Feb 14, 2025
15.46
15.64
14.74
14.74
14.45
-2.76%
12,612
0.57
Feb 13, 2025
15.46
15.46
14.54
15.46
15.16
+6.97%
9,528
0.43
Feb 12, 2025
15.16
15.46
14.52
14.74
14.45
-1.54%
6,410
0.29
Feb 11, 2025
15.59
15.59
15.27
15.27
14.97
+1.99%
2,893
0.13
Feb 10, 2025
15.59
15.59
15.27
15.27
14.97
+1.99%
5,938
0.27
Feb 07, 2025
15.83
15.83
15.27
15.27
14.97
-1.64%
5,625
0.25
Feb 06, 2025
15.70
15.83
15.33
15.83
15.52
+6.51%
3,438
0.15
Feb 05, 2025
15.00
15.18
14.43
15.16
14.86
+4.09%
11,373
0.50
Feb 04, 2025
14.70
14.86
14.42
14.86
14.56
+3.84%
7,166
0.31
Feb 03, 2025
14.59
15.16
14.50
14.59
14.30
-2.26%
12,831
0.55
Jan 31, 2025
14.59
15.32
14.59
15.22
14.93
+4.35%
19,102
0.83
Jan 30, 2025
15.00
15.33
14.59
14.88
14.59
+4.52%
9,225
0.40
Jan 29, 2025
14.52
14.88
14.42
14.52
14.24
+1.99%
5,513
0.24
Jan 28, 2025
14.88
14.88
14.52
14.52
14.24
+1.99%
4,708
0.20
Jan 27, 2025
13.86
15.08
13.86
14.52
14.24
+1.99%
19,603
0.86
Jan 24, 2025
14.58
15.12
14.52
14.52
14.24
+2.18%
51,065
2.31
Jan 23, 2025
15.12
15.12
14.40
14.49
14.21
+0.41%
17,675
0.80
Jan 22, 2025
15.08
15.08
14.43
14.72
14.43
+3.68%
6,158
0.28
Jan 21, 2025
14.72
14.75
14.48
14.48
14.20
+2.56%
80,964
3.84
Jan 17, 2025
13.82
14.63
13.82
14.40
14.12
+1.54%
16,437
0.79
Jan 16, 2025
14.91
14.91
13.82
14.46
14.18
-0.11%
12,637
0.61
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis