Murata Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	11.70	11.83	11.65	11.82	-	3.32%	46,205
Feb 17, 2026	11.30	11.49	11.10	11.44	11.44	6.22%	358,320
Feb 13, 2026	10.36	10.78	10.31	10.77	10.77	1.89%	315,148
Feb 12, 2026	10.40	10.72	10.40	10.57	10.57	-2.76%	296,654
Feb 11, 2026	10.81	10.92	10.74	10.87	10.87	1.49%	244,520
Feb 10, 2026	10.73	10.79	10.56	10.71	10.71	1.23%	330,257
Feb 9, 2026	10.60	10.62	10.33	10.58	10.58	-0.38%	343,513
Feb 6, 2026	10.03	10.62	10.03	10.62	10.62	2.02%	623,377
Feb 5, 2026	10.14	10.50	10.14	10.41	10.41	-1.89%	1,368,516
Feb 4, 2026	10.68	10.73	10.50	10.61	10.61	1.63%	350,733
Feb 3, 2026	10.88	10.88	10.34	10.44	10.44	5.56%	260,897
Feb 2, 2026	10.08	10.08	9.67	9.89	9.89	-2.18%	311,662
Jan 30, 2026	9.88	10.25	9.88	10.11	10.11	-0.79%	226,360
Jan 29, 2026	10.36	10.36	10.00	10.19	10.19	-1.83%	192,933
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