Murata Manufacturing Co., Ltd. (FRA:MUR1)
Germany · Delayed Price · Currency is EUR 18.01
+0.02 (0.08%)
Last updated: Jan 7, 2026, 8:04 AM CET
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.29 | 18.23 | 17.29 | 18.23 | 18.23 | 5.16% | 25 |
| Jan 8, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -3.75% | - |
| Jan 7, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.08% | - |
| Jan 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.53% | - |
| Jan 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.34% | - |
| Jan 2, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.06% | - |
| Dec 30, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.66% | - |
| Dec 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.09% | - |
| Dec 23, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -2.80% | - |
| Dec 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.98% | 100 |
| Dec 19, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.55% | - |
| Dec 18, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -2.09% | - |
| Dec 17, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.17% | - |
| Dec 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.58% | - |
| Dec 15, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -2.27% | - |
| Dec 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2.04% | - |
| Dec 11, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.90% | 100 |
| Dec 10, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.30% | - |
| Dec 9, 2025 | 18.53 | 18.53 | 18.50 | 18.50 | 18.50 | -2.50% | 100 |
| Dec 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.52% | 300 |
| Dec 5, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.98% | - |
| Dec 4, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 3.94% | - |
| Dec 3, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.20% | - |
| Dec 2, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.42% | - |
| Dec 1, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.05% | - |
| Nov 28, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.17% | - |
| Nov 27, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.80% | - |
| Nov 26, 2025 | 17.46 | 17.52 | 17.46 | 17.52 | 17.52 | 3.98% | 500 |
| Nov 25, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.23% | - |
| Nov 24, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.21% | - |
| Nov 21, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.30% | - |
| Nov 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.93% | - |
| Nov 19, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.52% | - |
| Nov 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -3.85% | - |
| Nov 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.59% | - |
| Nov 14, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.57% | - |
| Nov 13, 2025 | 17.53 | 17.53 | 17.50 | 17.50 | 17.50 | - | 90 |
| Nov 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Nov 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.39% | 70 |
| Nov 10, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.32% | - |
| Nov 7, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.70% | - |
| Nov 6, 2025 | 18.86 | 18.86 | 18.53 | 18.53 | 18.53 | -1.07% | 297 |
| Nov 5, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -2.01% | - |
| Nov 4, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 2.41% | - |
| Nov 3, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.40% | 115 |
| Oct 31, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 9.43% | - |
| Oct 30, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.20% | - |
| Oct 29, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -1.21% | - |
| Oct 28, 2025 | 16.92 | 17.30 | 16.92 | 17.30 | 17.30 | 1.95% | 200 |
| Oct 27, 2025 | 17.37 | 17.37 | 16.97 | 16.97 | 16.97 | 0.53% | 1,350 |