Murata Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	10.75	10.75	10.30	10.38	10.38	-1.33%	281,984
Jan 27, 2026	10.26	10.53	10.26	10.52	10.52	2.53%	278,519
Jan 26, 2026	10.04	10.36	10.04	10.26	10.26	-2.10%	324,242
Jan 23, 2026	10.21	10.50	10.21	10.48	10.48	-0.95%	220,150
Jan 22, 2026	10.19	10.59	10.19	10.58	10.58	0.76%	376,761
Jan 21, 2026	10.41	10.56	10.38	10.50	10.50	2.54%	271,731
Jan 20, 2026	10.50	10.57	10.22	10.24	10.24	-4.30%	267,967
Jan 16, 2026	10.68	10.73	10.65	10.70	10.70	0.66%	280,744
Jan 15, 2026	10.72	10.72	10.61	10.63	10.63	-0.19%	1,395,791
Jan 14, 2026	10.62	10.82	10.58	10.65	10.65	2.01%	963,580
Jan 13, 2026	10.15	10.49	10.15	10.44	10.44	-0.57%	172,226
Jan 12, 2026	10.04	10.53	10.04	10.50	10.50	1.45%	193,170
Jan 9, 2026	10.31	10.44	10.30	10.35	10.35	1.67%	276,188
Jan 8, 2026	10.22	10.23	10.14	10.18	10.18	-4.32%	231,100
Jan 7, 2026	10.77	10.87	10.61	10.64	10.64	0.66%	211,182
Jan 6, 2026	10.85	10.85	10.52	10.57	10.57	-1.03%	224,346
Jan 5, 2026	10.50	10.95	10.50	10.68	10.68	2.59%	189,459
Jan 2, 2026	10.15	10.49	10.15	10.41	10.41	1.07%	216,992
Dec 31, 2025	10.52	10.52	10.02	10.30	10.30	-0.29%	173,097
Dec 30, 2025	10.30	10.42	10.23	10.33	10.33	1.57%	241,692
Dec 29, 2025	9.92	10.21	9.92	10.17	10.17	-0.49%	118,541
Dec 26, 2025	10.23	10.35	10.15	10.22	10.22	0.79%	261,734
Dec 24, 2025	10.14	10.16	10.08	10.14	10.14	-0.88%	136,915
Dec 23, 2025	10.01	10.26	10.01	10.23	10.23	0.69%	327,670
Dec 22, 2025	9.92	10.19	9.90	10.16	10.16	-1.17%	290,656
Dec 19, 2025	10.15	10.31	10.15	10.28	10.28	1.18%	274,904
Dec 18, 2025	10.40	10.40	10.11	10.16	10.16	0.89%	210,896
Dec 17, 2025	10.17	10.24	10.07	10.07	10.07	-2.23%	523,737
Dec 16, 2025	10.02	10.35	10.02	10.30	10.30	-1.34%	311,392
Dec 15, 2025	10.23	10.56	10.23	10.44	10.44	-2.25%	167,020
Dec 12, 2025	10.78	10.86	10.66	10.68	10.68	-0.93%	179,477
Dec 11, 2025	10.80	10.80	10.60	10.78	10.78	-1.55%	253,733
Dec 10, 2025	10.98	10.98	10.57	10.95	10.95	1.39%	1,006,875
Dec 9, 2025	11.01	11.01	10.76	10.80	10.80	-0.18%	732,983
Dec 8, 2025	10.69	11.25	10.65	10.82	10.82	-0.55%	156,699
Dec 5, 2025	10.60	10.91	10.56	10.88	10.88	-0.64%	225,440
Dec 4, 2025	10.91	11.01	10.89	10.95	10.95	3.79%	295,740
Dec 3, 2025	10.65	10.65	10.48	10.55	10.55	1.15%	1,834,448
Dec 2, 2025	10.41	10.53	10.36	10.43	10.43	1.16%	1,935,819
Dec 1, 2025	10.10	10.42	10.10	10.31	10.31	0.19%	502,708
Nov 28, 2025	9.97	10.35	9.97	10.29	10.29	0.59%	232,960
Nov 26, 2025	10.00	10.49	10.00	10.23	10.23	2.62%	254,914
Nov 25, 2025	9.76	10.00	9.59	9.97	9.97	1.93%	335,255
Nov 24, 2025	9.72	9.80	9.54	9.78	9.78	0.93%	223,123
Nov 21, 2025	9.38	9.86	9.38	9.69	9.69	2.43%	288,924
Nov 20, 2025	9.48	9.78	9.45	9.46	9.46	-2.27%	326,837
Nov 19, 2025	9.68	9.86	9.51	9.68	9.68	0.62%	1,071,334
Nov 18, 2025	9.33	9.64	9.33	9.62	9.62	-2.34%	196,502
Nov 17, 2025	10.20	10.20	9.81	9.85	9.85	-1.50%	206,084
Nov 14, 2025	9.75	10.08	9.75	10.00	10.00	0.40%	174,717