Murata Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	23.58	24.82	22.33	24.82	-	7.59%	10,280
Mar 9, 2026	22.30	23.94	22.20	23.07	23.07	-0.39%	4,030
Mar 6, 2026	24.70	24.98	22.30	23.16	23.16	-1.86%	7,670
Mar 5, 2026	25.65	25.73	23.60	23.60	23.60	-1.76%	2,911
Mar 4, 2026	22.55	25.34	22.55	24.02	24.02	3.28%	15,784
Mar 3, 2026	22.76	24.80	22.29	23.26	23.26	-13.71%	6,805
Mar 2, 2026	26.00	27.00	24.19	26.96	26.96	-1.92%	12,986
Feb 27, 2026	27.23	27.85	25.91	27.48	27.48	-1.74%	3,118
Feb 26, 2026	27.75	27.98	25.93	27.97	27.97	-1.44%	6,689
Feb 25, 2026	26.98	29.50	26.95	28.38	28.38	9.68%	8,340
Feb 24, 2026	25.22	26.70	24.10	25.88	25.88	7.76%	5,645
Feb 23, 2026	23.93	24.01	22.98	24.01	24.01	0.66%	4,541
Feb 20, 2026	23.99	24.10	23.62	23.86	23.86	-0.77%	2,311
Feb 19, 2026	24.06	24.06	23.80	24.04	24.04	1.71%	14,584
Feb 18, 2026	23.00	23.79	22.09	23.64	23.64	2.94%	4,294
Feb 17, 2026	22.40	22.96	21.02	22.96	22.96	3.26%	19,321
Feb 13, 2026	22.00	22.24	21.42	22.24	22.24	-0.73%	1,860
Feb 12, 2026	21.83	22.40	21.09	22.40	22.40	0.83%	2,675
Feb 11, 2026	21.92	22.22	20.48	22.22	22.22	-0.40%	2,766
Feb 10, 2026	22.13	22.31	21.40	22.31	22.31	2.52%	4,488
Feb 9, 2026	22.16	23.00	21.03	21.76	21.76	11.03%	7,264
Feb 6, 2026	21.38	21.38	19.60	19.60	19.60	-7.28%	878
Feb 5, 2026	21.70	22.18	19.38	21.14	21.14	-3.71%	5,857
Feb 4, 2026	22.20	23.00	21.19	21.95	21.95	3.25%	5,349
Feb 3, 2026	22.32	22.40	19.60	21.26	21.26	-0.45%	4,480
Feb 2, 2026	21.01	21.37	20.17	21.36	21.36	4.94%	5,426
Jan 30, 2026	22.78	22.78	19.05	20.35	20.35	-8.22%	7,063
Jan 29, 2026	20.69	22.70	20.10	22.17	22.17	-1.62%	13,376
Jan 28, 2026	23.00	23.15	20.69	22.54	22.54	3.39%	19,304
Jan 27, 2026	22.09	22.53	20.73	21.80	21.80	6.12%	4,493
Jan 26, 2026	22.95	22.95	20.50	20.54	20.54	-8.88%	25,727
Jan 23, 2026	22.45	22.54	20.80	22.54	22.54	6.41%	4,725
Jan 22, 2026	22.55	22.62	21.19	21.19	21.19	0.89%	9,356
Jan 21, 2026	20.56	22.54	20.56	21.00	21.00	-0.35%	5,626
Jan 20, 2026	21.61	22.06	20.59	21.07	21.07	-6.93%	5,955
Jan 16, 2026	21.34	22.98	20.52	22.64	22.64	0.11%	5,776
Jan 15, 2026	22.38	22.64	21.41	22.62	22.62	4.47%	3,900
Jan 14, 2026	21.50	22.60	21.47	21.65	21.65	1.72%	17,991
Jan 13, 2026	21.07	22.08	20.82	21.28	21.28	-1.33%	3,824
Jan 12, 2026	20.92	21.86	20.92	21.57	21.57	3.26%	1,369
Jan 9, 2026	20.91	22.55	20.58	20.89	20.89	-4.94%	28,416
Jan 8, 2026	22.02	22.40	20.27	21.97	21.97	2.20%	3,871
Jan 7, 2026	22.23	22.62	21.31	21.50	21.50	-1.38%	4,287
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