Murata Manufacturing Co., Ltd. (FRA:MUR1)
Germany · Delayed Price · Currency is EUR 20.22
+0.43 (2.17%)
At close: Feb 20, 2026
Murata Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.25 | 20.25 | 20.22 | 20.22 | 20.22 | 2.17% | 865 |
| Feb 19, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.84% | - |
| Feb 18, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.68% | 222 |
| Feb 17, 2026 | 19.26 | 19.30 | 19.26 | 19.30 | 19.30 | 8.06% | 160 |
| Feb 16, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.73% | - |
| Feb 13, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.25% | - |
| Feb 12, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -2.84% | - |
| Feb 11, 2026 | 18.00 | 18.48 | 18.00 | 18.48 | 18.48 | 4.23% | 250 |
| Feb 10, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.29% | - |
| Feb 9, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.92% | - |
| Feb 6, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -2.22% | - |
| Feb 5, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.21% | - |
| Feb 4, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.34% | - |
| Feb 3, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 7.76% | - |
| Feb 2, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.87% | - |
| Jan 30, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.27% | - |
| Jan 29, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.77% | - |
| Jan 28, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.98% | - |
| Jan 27, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.80% | - |
| Jan 26, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.54% | 222 |
| Jan 23, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.21% | - |
| Jan 22, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.80% | - |
| Jan 21, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.24% | - |
| Jan 20, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -4.08% | - |
| Jan 19, 2026 | 18.52 | 18.52 | 18.50 | 18.50 | 18.50 | 0.74% | 150 |
| Jan 16, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.69% | - |
| Jan 15, 2026 | 18.23 | 18.68 | 18.23 | 18.68 | 18.68 | 1.60% | 70 |
| Jan 14, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 3.64% | - |
| Jan 13, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.82% | - |
| Jan 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.48% | - |
| 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 |