Skip to main content
logo
Murata Manufacturing Co., Ltd. (FRA:MUR1)
Germany flag Germany · Delayed Price · Currency is EUR
17.69
+0.03 (0.17%)
At close: Nov 28, 2025

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202517.6917.6917.6917.6917.690.17%-
Nov 27, 202517.6617.6617.6617.6617.660.80%-
Nov 26, 202517.4617.5217.4617.5217.523.98%500
Nov 25, 202516.8516.8516.8516.8516.851.23%-
Nov 24, 202516.6416.6416.6416.6416.64-0.21%-
Nov 21, 202516.6816.6816.6816.6816.68-1.30%-
Nov 20, 202516.9016.9016.9016.9016.900.93%-
Nov 19, 202516.7416.7416.7416.7416.741.52%-
Nov 18, 202516.4916.4916.4916.4916.49-3.85%-
Nov 17, 202517.1517.1517.1517.1517.150.59%-
Nov 14, 202517.0517.0517.0517.0517.05-2.57%-
Nov 13, 202517.5317.5317.5017.5017.50-90
Nov 12, 202517.5017.5017.5017.5017.50-2.23%-
Nov 11, 202517.9017.9017.9017.9017.90-0.39%70
Nov 10, 202517.9717.9717.9717.9717.97-1.32%-
Nov 7, 202518.2118.2118.2118.2118.21-1.70%-
Nov 6, 202518.8618.8618.5318.5318.53-1.07%297
Nov 5, 202518.7318.7318.7318.7318.73-2.01%-
Nov 4, 202519.1119.1119.1119.1119.112.41%-
Nov 3, 202518.6618.6618.6618.6618.66-0.40%115
Oct 31, 202518.7418.7418.7418.7418.749.43%-
Oct 30, 202517.1217.1217.1217.1217.120.20%-
Oct 29, 202517.0917.0917.0917.0917.09-1.21%-
Oct 28, 202516.9217.3016.9217.3017.301.95%200
Oct 27, 202517.3717.3716.9716.9716.970.53%1,350
Oct 24, 202516.8816.8816.8816.8816.881.38%-
Oct 23, 202516.3516.6516.3516.6516.65-0.39%125
Oct 22, 202516.7116.7116.7116.7116.711.27%-
Oct 21, 202516.5016.5016.5016.5016.500.24%-
Oct 20, 202516.4616.4616.4616.4616.463.46%-
Oct 17, 202515.9115.9115.9115.9115.910.32%-
Oct 16, 202515.8615.8615.8615.8615.860.67%-
Oct 15, 202515.7615.7615.7615.7615.762.31%-
Oct 14, 202515.4015.4015.4015.4015.40-1.50%-
Oct 13, 202515.2915.6415.2915.6415.64-2.40%2
Oct 10, 202516.0216.0216.0216.0216.02-2.91%-
Oct 9, 202516.1916.5016.1916.5016.502.01%900
Oct 8, 202516.1816.1816.1816.1816.18-0.25%-
Oct 7, 202516.2216.2216.2216.2216.22-0.86%-
Oct 6, 202516.3616.3616.3616.3616.361.14%-
Oct 3, 202516.1716.1716.1716.1716.170.81%-
Oct 2, 202516.0416.0416.0416.0416.043.25%-
Oct 1, 202515.5415.5415.5415.5415.54-2.69%-
Sep 30, 202515.9715.9715.9715.9715.972.05%-
Sep 29, 202515.6515.6515.6515.6515.65-3.22%-
Sep 26, 202515.9516.1715.9516.1715.991.63%31
Sep 25, 202515.9115.9115.9115.9115.74-0.19%-
Sep 24, 202515.9415.9415.9415.9415.77-1.97%-
Sep 23, 202515.9216.3015.9216.2616.081.37%555
Sep 22, 202516.0416.0416.0416.0415.868.31%-