Skip to main content
logo
Murata Manufacturing Co., Ltd. (FRA:MUR1)
Germany flag Germany · Delayed Price · Currency is EUR
16.87
-0.04 (-0.27%)
At close: Jan 30, 2026

Murata Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202616.8716.8716.8716.8716.87-0.27%-
Jan 29, 202616.9216.9216.9216.9216.92-1.77%-
Jan 28, 202617.2217.2217.2217.2217.22-0.98%-
Jan 27, 202617.3917.3917.3917.3917.39-0.80%-
Jan 26, 202617.5317.5317.5317.5317.53-0.54%222
Jan 23, 202617.6317.6317.6317.6317.63-1.21%-
Jan 22, 202617.8417.8417.8417.8417.841.80%-
Jan 21, 202617.5317.5317.5317.5317.53-1.24%-
Jan 20, 202617.7517.7517.7517.7517.75-4.08%-
Jan 19, 202618.5218.5218.5018.5018.500.74%150
Jan 16, 202618.3718.3718.3718.3718.37-1.69%-
Jan 15, 202618.2318.6818.2318.6818.681.60%70
Jan 14, 202618.3918.3918.3918.3918.393.64%-
Jan 13, 202617.7417.7417.7417.7417.740.82%-
Jan 12, 202617.6017.6017.6017.6017.60-3.48%-
Jan 9, 202617.2918.2317.2918.2318.235.16%25
Jan 8, 202617.3417.3417.3417.3417.34-3.75%-
Jan 7, 202618.0118.0118.0118.0118.010.08%-
Jan 6, 202618.0018.0018.0018.0018.000.53%-
Jan 5, 202617.9017.9017.9017.9017.902.34%-
Jan 2, 202617.4917.4917.4917.4917.490.06%-
Dec 30, 202517.4817.4817.4817.4817.481.66%-
Dec 29, 202517.2017.2017.2017.2017.201.09%-
Dec 23, 202517.0117.0117.0117.0117.01-2.80%-
Dec 22, 202517.5017.5017.5017.5017.500.98%100
Dec 19, 202517.3317.3317.3317.3317.331.55%-
Dec 18, 202517.0717.0717.0717.0717.07-2.09%-
Dec 17, 202517.4317.4317.4317.4317.430.17%-
Dec 16, 202517.4017.4017.4017.4017.40-2.58%-
Dec 15, 202517.8617.8617.8617.8617.86-2.27%-
Dec 12, 202518.2818.2818.2818.2818.282.04%-
Dec 11, 202517.9117.9117.9117.9117.91-2.90%100
Dec 10, 202518.4518.4518.4518.4518.45-0.30%-
Dec 9, 202518.5318.5318.5018.5018.50-2.50%100
Dec 8, 202518.9818.9818.9818.9818.981.52%300
Dec 5, 202518.6918.6918.6918.6918.69-0.98%-
Dec 4, 202518.8818.8818.8818.8818.883.94%-
Dec 3, 202518.1618.1618.1618.1618.161.20%-
Dec 2, 202517.9517.9517.9517.9517.950.42%-
Dec 1, 202517.8717.8717.8717.8717.871.05%-
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%-