Murata Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.50	12.25	11.50	11.74	11.74	3.44%	409,844
Mar 9, 2026	11.25	11.41	10.89	11.35	11.35	-1.48%	295,316
Mar 6, 2026	11.43	11.62	11.41	11.52	11.52	-3.11%	628,206
Mar 5, 2026	12.37	12.37	11.71	11.89	11.89	-1.98%	512,434
Mar 4, 2026	11.80	12.13	11.80	12.13	12.13	3.76%	422,995
Mar 3, 2026	11.29	12.00	11.20	11.69	11.69	-8.81%	774,176
Mar 2, 2026	12.50	12.88	12.50	12.82	12.82	-2.06%	194,056
Feb 27, 2026	13.22	13.22	13.04	13.09	13.09	-0.15%	216,795
Feb 26, 2026	13.26	13.26	12.98	13.11	13.11	-4.59%	323,160
Feb 25, 2026	13.68	14.10	13.60	13.74	13.74	4.09%	611,923
Feb 24, 2026	12.81	13.30	12.81	13.20	13.20	11.53%	875,787
Feb 23, 2026	12.09	12.09	11.81	11.84	11.84	-0.07%	232,005
Feb 20, 2026	12.00	12.05	11.75	11.84	11.84	-0.81%	213,708
Feb 19, 2026	12.00	12.04	11.80	11.94	11.94	1.44%	382,932
Feb 18, 2026	11.63	11.85	11.60	11.77	11.77	2.88%	499,051
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