Murata Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	21.25	22.58	21.13	21.80	21.80	0.83%	3,255
Jan 5, 2026	20.55	22.90	20.55	21.62	21.62	1.03%	3,994
Jan 2, 2026	21.50	22.51	20.58	21.40	21.40	-4.87%	3,128
Dec 31, 2025	20.75	22.50	20.57	22.50	22.50	3.12%	3,864
Dec 30, 2025	20.88	22.53	20.75	21.82	21.82	5.33%	5,982
Dec 29, 2025	20.45	21.76	20.35	20.71	20.71	1.24%	5,313
Dec 26, 2025	20.48	21.57	20.22	20.46	20.46	-3.64%	28,728
Dec 24, 2025	21.90	21.90	20.16	21.23	21.23	3.44%	3,016
Dec 23, 2025	20.43	22.08	20.43	20.52	20.52	0.62%	1,104
Dec 22, 2025	22.40	22.40	20.21	20.40	20.40	-8.55%	4,002
Dec 19, 2025	20.52	22.42	20.40	22.30	22.30	9.20%	4,081
Dec 18, 2025	21.64	21.94	20.42	20.42	20.42	-4.09%	4,074
Dec 17, 2025	20.56	22.09	20.27	21.30	21.30	2.59%	5,685
Dec 16, 2025	21.59	21.94	20.46	20.76	20.76	-4.34%	4,189
Dec 15, 2025	22.18	22.55	20.85	21.70	21.70	-3.57%	4,093
Dec 12, 2025	22.44	22.50	20.84	22.50	22.50	-0.49%	1,066
Dec 11, 2025	22.19	22.95	21.28	22.61	22.61	-0.29%	24,797
Dec 10, 2025	22.89	22.89	21.64	22.68	22.68	1.82%	4,023
Dec 9, 2025	22.74	22.74	21.78	22.28	22.28	-1.84%	3,418
Dec 8, 2025	22.28	22.69	20.36	22.69	22.69	13.38%	2,482
Dec 5, 2025	22.27	22.27	20.01	20.01	20.01	-10.41%	5,521
Dec 4, 2025	21.38	22.34	19.82	22.34	22.34	0.70%	7,729
Dec 3, 2025	22.68	22.68	19.80	22.18	22.18	9.50%	353
Dec 2, 2025	22.54	22.54	20.26	20.26	20.26	-3.29%	417
Dec 1, 2025	19.45	21.85	19.45	20.95	20.95	-4.51%	2,443
Nov 28, 2025	21.94	21.94	19.21	21.94	21.94	16.83%	1,914
Nov 26, 2025	21.60	21.60	18.50	18.78	18.78	-10.83%	1,915
Nov 25, 2025	21.06	21.06	18.35	21.06	21.06	8.53%	60,386
Nov 24, 2025	20.66	20.67	18.05	19.41	19.41	13.15%	2,854
Nov 21, 2025	20.63	20.63	17.15	17.15	17.15	-17.75%	6,485
Nov 20, 2025	20.85	20.85	20.85	20.85	20.85	-0.89%	405
Nov 19, 2025	20.55	21.04	18.60	21.04	21.04	4.93%	508
Nov 18, 2025	19.08	20.05	18.10	20.05	20.05	-4.52%	4,964
Nov 17, 2025	21.29	21.29	19.12	21.00	21.00	0.58%	1,786
Nov 14, 2025	20.86	20.88	17.90	20.88	20.88	-2.85%	1,401
Nov 13, 2025	21.49	21.49	19.51	21.49	21.49	10.66%	1,049
Nov 12, 2025	21.43	21.43	19.42	19.42	19.42	-5.27%	1,258
Nov 11, 2025	19.45	21.55	19.45	20.50	20.50	-8.20%	1,246
Nov 10, 2025	22.33	23.25	19.57	22.33	22.33	-0.79%	1,277
Nov 7, 2025	19.58	22.52	19.58	22.51	22.51	2.31%	2,467
Nov 6, 2025	23.20	23.21	20.33	22.00	22.00	8.48%	720
Nov 5, 2025	23.12	23.14	20.19	20.28	20.28	-2.59%	751
Nov 4, 2025	23.92	23.92	20.82	20.82	20.82	-5.62%	605
Nov 3, 2025	24.15	24.15	20.81	22.06	22.06	-5.52%	1,553
Oct 31, 2025	21.50	23.74	21.50	23.35	23.35	12.20%	2,995
Oct 30, 2025	20.81	20.81	18.59	20.81	20.81	4.21%	1,831
Oct 29, 2025	21.79	21.79	19.97	19.97	19.97	-8.06%	2,838
Oct 28, 2025	22.20	22.20	19.64	21.72	21.72	0.93%	1,617
Oct 27, 2025	21.25	21.52	18.55	21.52	21.52	17.24%	1,199
Oct 24, 2025	19.80	20.92	18.36	18.36	18.36	-3.90%	3,798