Marui ADR

MAURY
🏛️ usa →
37.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.07 37.88 37.07 37.62 0.0M
2021-12-30 37.59 38.34 36.86 37.52 0.0M
2021-12-29 38.32 38.32 37.85 38.10 0.0M
2021-12-28 37.44 38.36 37.44 38.14 0.0M
2021-12-27 36.58 37.89 36.58 37.60 0.0M
2021-12-23 36.44 38.19 36.44 37.77 0.0M
2021-12-22 36.44 37.89 36.44 37.50 0.0M
2021-12-21 37.89 37.89 37.57 37.78 0.0M
2021-12-20 36.11 38.02 36.11 37.44 0.0M
2021-12-17 37.66 38.24 37.58 38.13 0.0M
2021-12-16 38.09 38.44 38.09 38.40 0.0M
2021-12-15 38.02 38.12 37.73 38.03 0.0M
2021-12-14 38.29 38.59 38.03 38.03 0.0M
2021-12-13 39.81 39.81 38.65 38.65 0.0M
2021-12-10 39.05 39.31 39.05 39.31 0.0M
2021-12-09 39.47 39.72 39.22 39.57 0.0M
2021-12-08 39.23 39.40 39.00 39.06 0.0M
2021-12-07 38.64 38.90 38.04 38.88 0.0M
2021-12-06 37.38 38.13 37.38 38.12 0.0M
2021-12-03 36.58 37.20 36.58 36.62 0.0M
2021-12-02 36.65 36.65 35.75 36.07 0.0M
2021-12-01 37.05 37.05 36.76 36.96 0.0M
2021-11-30 37.83 37.83 36.32 36.58 0.0M
2021-11-29 37.21 37.21 36.97 37.10 0.0M
2021-11-26 39.32 39.32 37.66 37.79 0.0M
2021-11-24 39.66 39.93 39.66 39.93 0.0M
2021-11-23 40.52 40.60 40.39 40.60 0.0M
2021-11-22 40.78 40.78 40.49 40.53 0.0M
2021-11-19 40.12 40.12 39.79 39.86 0.0M
2021-11-18 40.68 40.71 40.68 40.71 0.0M
2021-11-17 40.95 41.05 40.89 40.98 0.0M
2021-11-16 40.21 41.82 40.21 41.63 0.0M
2021-11-15 40.77 41.09 40.76 40.78 0.0M
2021-11-12 41.19 41.19 40.77 40.77 0.0M
2021-11-11 39.83 40.28 39.83 40.28 0.0M
2021-11-10 39.23 39.53 39.06 39.12 0.0M
2021-11-09 39.98 39.98 39.95 39.95 0.0M
2021-11-08 40.47 40.99 40.47 40.98 0.0M
2021-11-05 41.13 41.27 41.06 41.27 0.0M
2021-11-04 40.49 40.61 40.26 40.47 0.0M
2021-11-03 39.80 40.08 39.59 40.08 0.0M
2021-11-02 39.89 40.06 39.67 39.85 0.0M
2021-11-01 39.77 40.30 39.77 39.99 0.0M
2021-10-29 39.20 39.20 38.99 39.15 0.0M
2021-10-28 39.52 39.95 39.06 39.51 0.0M
2021-10-27 38.00 39.60 38.00 38.96 0.0M
2021-10-26 39.63 39.97 39.54 39.54 0.0M
2021-10-25 39.57 39.68 39.57 39.65 0.0M
2021-10-22 39.46 39.84 39.46 39.50 0.0M
2021-10-21 39.10 39.14 39.05 39.09 0.0M
2021-10-20 38.33 39.66 38.33 39.60 0.0M
2021-10-19 39.11 39.27 39.11 39.15 0.0M
2021-10-18 39.07 39.26 39.07 39.10 0.0M
2021-10-15 39.20 39.20 38.80 38.80 0.0M
2021-10-14 39.00 39.13 38.94 39.04 0.0M
2021-10-13 38.72 38.85 38.72 38.81 0.0M
2021-10-12 38.09 38.27 37.90 38.01 0.0M
2021-10-11 39.12 39.31 39.12 39.12 0.0M
2021-10-08 38.96 39.02 38.84 39.02 0.0M
2021-10-07 38.40 38.92 38.40 38.92 0.0M
2021-10-06 38.15 38.73 38.15 38.73 0.0M
2021-10-05 39.27 40.05 39.27 39.91 0.0M
2021-10-04 39.30 39.30 38.89 39.00 0.0M
2021-10-01 38.62 38.81 38.62 38.81 0.0M
2021-09-30 38.94 39.14 38.94 38.95 0.0M
2021-09-29 37.58 39.18 37.58 39.09 0.0M
2021-09-28 38.29 38.33 37.48 37.48 0.0M
2021-09-27 39.49 39.78 39.49 39.73 0.0M
2021-09-24 38.51 38.63 38.50 38.50 0.0M
2021-09-23 38.07 38.22 38.03 38.03 0.0M
2021-09-22 37.68 38.05 37.48 38.05 0.0M
2021-09-21 38.41 38.62 38.22 38.47 0.0M
2021-09-20 38.10 38.10 37.61 38.01 0.0M
2021-09-17 38.38 38.95 38.16 38.29 0.0M
2021-09-16 38.47 39.08 38.41 39.05 0.0M
2021-09-15 38.37 38.53 38.37 38.53 0.0M
2021-09-14 39.69 40.18 39.17 39.55 0.0M
2021-09-13 38.48 38.67 38.27 38.27 0.0M
2021-09-10 38.02 38.42 37.74 37.74 0.0M
2021-09-09 38.80 39.54 38.68 38.76 0.0M
2021-09-08 38.30 38.46 38.06 38.46 0.0M
2021-09-07 38.16 38.42 38.16 38.42 0.0M
2021-09-03 37.62 37.74 37.05 37.74 0.0M
2021-09-02 36.44 36.70 36.32 36.64 0.0M
2021-09-01 36.45 36.72 36.19 36.27 0.0M
2021-08-31 35.40 36.02 35.40 35.65 0.0M
2021-08-30 35.64 36.27 35.64 36.04 0.0M
2021-08-27 35.20 35.44 34.76 35.30 0.0M
2021-08-26 35.06 35.28 34.96 34.96 0.0M
2021-08-25 34.91 35.05 34.79 34.85 0.0M
2021-08-24 34.90 35.18 34.58 34.95 0.0M
2021-08-23 34.28 34.28 33.91 34.13 0.0M
2021-08-20 33.47 34.11 33.47 34.00 0.0M
2021-08-19 33.65 33.83 33.46 33.61 0.0M
2021-08-18 34.30 34.37 34.16 34.18 0.0M
2021-08-17 34.84 34.84 34.45 34.56 0.0M
2021-08-16 34.67 35.09 34.67 35.02 0.0M
2021-08-13 35.13 35.48 35.13 35.33 0.0M
2021-08-12 35.95 36.20 35.82 35.98 0.0M
2021-08-11 36.47 36.47 36.39 36.39 0.0M
2021-08-10 34.93 35.32 34.93 35.32 0.0M
2021-08-09 33.93 34.31 33.93 34.31 0.0M
2021-08-06 34.04 34.42 34.04 34.18 0.0M
2021-08-05 34.15 34.39 33.83 34.22 0.0M
2021-08-04 33.68 34.75 33.68 34.49 0.0M
2021-08-03 34.40 34.99 34.40 34.92 0.0M
2021-08-02 34.79 35.09 34.79 34.94 0.0M
2021-07-30 34.50 34.92 34.50 34.84 0.0M
2021-07-29 35.85 35.97 35.73 35.77 0.0M
2021-07-28 36.37 36.60 36.05 36.50 0.0M
2021-07-27 37.69 37.69 36.08 36.31 0.0M
2021-07-26 35.46 36.10 35.46 36.09 0.0M
2021-07-23 36.16 36.63 36.16 36.30 0.0M
2021-07-22 36.11 36.51 36.11 36.30 0.0M
2021-07-21 35.31 36.38 35.31 36.30 0.0M
2021-07-20 36.05 36.22 35.44 36.22 0.0M
2021-07-19 35.30 36.01 35.27 35.28 0.0M
2021-07-16 36.56 37.01 36.56 36.69 0.0M
2021-07-15 37.07 37.23 36.99 36.99 0.0M
2021-07-14 38.10 38.40 37.98 38.03 0.0M
2021-07-13 37.72 38.26 37.72 37.98 0.0M
2021-07-12 38.41 38.41 37.48 38.08 0.0M
2021-07-09 37.92 37.92 36.51 37.92 0.0M
2021-07-08 36.72 36.72 35.76 35.76 0.0M
2021-07-07 37.55 37.55 36.84 36.87 0.0M
2021-07-06 37.92 38.65 37.79 38.62 0.0M
2021-07-02 37.86 38.06 37.48 37.48 0.0M
2021-07-01 37.43 37.52 37.08 37.30 0.0M
2021-06-30 37.35 37.74 37.35 37.45 0.0M
2021-06-29 38.53 38.73 38.23 38.56 0.0M
2021-06-28 40.04 40.04 39.73 39.73 0.0M
2021-06-25 39.21 39.81 39.21 39.33 0.0M
2021-06-24 39.05 39.82 39.05 39.76 0.0M
2021-06-23 40.14 40.14 39.41 39.58 0.0M
2021-06-22 39.52 39.52 38.53 38.83 0.0M
2021-06-21 38.18 39.12 37.53 38.99 0.0M
2021-06-18 37.89 38.05 37.52 37.53 0.0M
2021-06-17 38.48 38.73 38.25 38.73 0.0M
2021-06-16 38.86 38.93 38.53 38.72 0.0M
2021-06-15 38.80 39.10 38.75 38.84 0.0M
2021-06-14 39.14 39.14 38.67 38.84 0.0M
2021-06-11 39.66 39.66 39.26 39.26 0.0M
2021-06-10 41.12 41.49 40.99 41.27 0.0M
2021-06-09 41.06 41.31 40.84 40.84 0.0M
2021-06-08 41.02 41.02 40.38 40.60 0.0M
2021-06-07 40.01 40.50 40.01 40.23 0.0M
2021-06-04 39.92 40.33 39.92 40.11 0.0M
2021-06-03 38.81 39.10 38.81 39.10 0.0M
2021-06-02 38.87 39.31 38.42 38.60 0.0M
2021-06-01 37.97 39.47 37.97 38.24 0.0M
2021-05-28 38.07 38.77 38.07 38.29 0.0M
2021-05-27 37.23 37.37 36.97 36.97 0.0M
2021-05-26 36.34 36.34 35.76 35.86 0.0M
2021-05-25 36.80 36.80 36.17 36.18 0.0M
2021-05-24 36.17 36.75 36.17 36.41 0.0M
2021-05-21 37.05 37.61 37.04 37.12 0.0M
2021-05-20 36.85 36.85 36.21 36.60 0.0M
2021-05-19 35.64 36.00 35.40 35.79 0.0M
2021-05-18 36.37 37.11 36.37 36.38 0.0M
2021-05-17 36.19 36.69 36.19 36.49 0.0M
2021-05-14 35.00 36.57 35.00 36.57 0.0M
2021-05-13 35.01 36.04 35.01 35.80 0.0M
2021-05-12 35.61 37.15 35.36 37.12 0.0M
2021-05-11 36.76 38.39 36.76 37.81 0.0M
2021-05-10 39.27 39.27 37.83 38.46 0.0M
2021-05-07 37.40 37.80 35.54 37.80 0.0M
2021-05-06 38.23 38.23 37.85 37.90 0.0M
2021-05-05 38.37 38.45 38.01 38.45 0.0M
2021-05-04 38.03 38.03 37.17 37.74 0.0M
2021-05-03 37.73 38.05 37.73 38.04 0.0M
2021-04-30 37.29 37.94 37.29 37.78 0.0M
2021-04-29 37.71 37.71 37.09 37.60 0.0M
2021-04-28 37.61 37.61 37.01 37.35 0.0M
2021-04-27 37.30 38.01 37.30 37.83 0.0M
2021-04-26 39.28 39.28 38.12 38.25 0.0M
2021-04-23 37.65 37.65 36.91 37.58 0.0M
2021-04-22 36.87 36.87 36.19 36.41 0.0M
2021-04-21 36.16 37.03 36.16 37.03 0.0M
2021-04-20 37.98 37.98 36.62 36.62 0.0M
2021-04-19 40.12 40.12 39.45 39.89 0.0M
2021-04-16 40.16 41.12 40.16 40.92 0.0M
2021-04-15 39.67 39.67 39.01 39.43 0.0M
2021-04-14 39.68 39.68 38.87 39.53 0.0M
2021-04-13 38.87 38.87 38.53 38.87 0.0M
2021-04-12 38.53 38.87 38.40 38.86 0.0M
2021-04-09 37.95 38.53 37.95 38.53 0.1M
2021-04-08 38.43 38.65 37.62 38.00 0.0M
2021-04-07 37.99 38.15 37.87 38.01 0.0M
2021-04-06 38.00 38.59 37.75 38.59 0.0M
2021-04-05 37.58 38.00 37.58 37.86 0.0M
2021-04-01 36.88 37.52 36.62 36.62 0.0M
2021-03-31 37.02 38.07 37.02 38.05 0.0M
2021-03-30 38.40 39.10 38.22 38.92 0.0M
2021-03-29 37.96 39.58 37.96 37.96 0.0M
2021-03-26 39.75 41.06 39.75 40.71 0.0M
2021-03-25 39.22 40.35 39.22 39.98 0.0M
2021-03-24 39.54 39.77 39.27 39.60 0.0M
2021-03-23 42.16 42.16 40.59 40.89 0.0M
2021-03-22 42.23 42.77 42.23 42.38 0.0M
2021-03-19 41.73 42.05 41.73 42.05 0.0M
2021-03-18 41.30 41.95 41.30 41.87 0.0M
2021-03-17 41.78 42.16 41.78 42.04 0.0M
2021-03-16 42.23 42.23 41.65 42.02 0.0M
2021-03-15 41.00 41.00 40.41 40.77 0.0M
2021-03-12 40.58 40.58 39.66 40.53 0.0M
2021-03-11 40.36 40.40 40.10 40.39 0.0M
2021-03-10 40.21 40.21 39.56 39.56 0.0M
2021-03-09 40.84 40.84 39.79 40.84 0.0M
2021-03-08 38.82 38.91 38.50 38.76 0.0M
2021-03-05 37.53 38.51 37.53 38.51 0.0M
2021-03-04 37.30 38.90 37.30 38.90 0.0M
2021-03-03 38.38 38.79 37.88 38.30 0.0M
2021-03-02 36.85 38.30 36.85 38.02 0.0M
2021-03-01 38.51 39.10 38.51 38.95 0.0M
2021-02-26 39.20 39.20 37.93 38.75 0.0M
2021-02-25 40.35 40.35 39.51 39.51 0.0M
2021-02-24 39.77 40.82 39.77 40.82 0.0M
2021-02-23 38.54 39.34 38.54 39.31 0.0M
2021-02-22 39.68 40.18 39.01 39.40 0.0M
2021-02-19 37.80 38.19 37.75 37.94 0.0M
2021-02-18 38.96 38.96 37.79 38.18 0.0M
2021-02-17 39.42 39.54 39.20 39.41 0.0M
2021-02-16 39.33 39.33 37.57 38.15 0.0M
2021-02-12 37.37 37.77 37.37 37.47 0.0M
2021-02-11 38.23 38.39 38.22 38.24 0.0M
2021-02-10 38.00 38.39 37.80 38.39 0.0M
2021-02-09 37.14 39.32 37.14 38.63 0.0M
2021-02-08 39.85 40.41 39.69 40.41 0.0M
2021-02-05 41.45 41.45 40.50 40.50 0.0M
2021-02-04 39.63 39.75 39.63 39.68 0.0M
2021-02-03 37.99 38.68 37.99 38.47 0.1M
2021-02-02 36.37 37.41 36.37 37.34 0.0M
2021-02-01 36.96 36.96 34.90 35.78 0.0M
2021-01-29 36.86 36.86 35.84 36.18 0.0M
2021-01-28 35.16 36.90 35.16 36.56 0.0M
2021-01-27 36.15 36.15 34.46 35.09 0.0M
2021-01-26 35.59 35.59 33.58 34.90 0.0M
2021-01-25 35.09 35.09 33.67 34.22 0.0M
2021-01-22 34.01 34.72 34.01 34.49 0.0M
2021-01-21 35.01 35.01 34.55 35.01 0.0M
2021-01-20 34.62 34.98 34.43 34.98 0.0M
2021-01-19 33.33 35.10 33.33 34.51 0.0M
2021-01-15 35.88 35.88 35.22 35.67 0.0M
2021-01-14 35.62 35.74 35.43 35.59 0.0M
2021-01-13 33.91 34.87 33.91 34.67 0.0M
2021-01-12 34.59 35.36 34.03 34.37 0.0M
2021-01-11 34.33 34.91 34.33 34.72 0.0M
2021-01-08 33.68 35.02 33.68 34.69 0.0M
2021-01-07 34.13 34.29 34.03 34.03 0.0M
2021-01-06 33.66 34.86 33.66 34.85 0.0M
2021-01-05 32.96 33.82 32.96 33.66 0.0M
2021-01-04 34.20 34.44 33.94 33.94 0.0M