tiprankstipranks
Murata Manufacturing Co Ltd (DE:MUR)
FRANKFURT:MUR
Germany Market
MUR
Murata Manufacturing Co
RESEARCH TOOLSreports

Murata Manufacturing Co (MUR) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
18.50
19.40
18.50
18.50
18.50
0.00%
0
0.00
Sep 03, 2026
18.50
18.50
18.50
18.50
18.50
-2.63%
0
0.00
Sep 02, 2026
19.00
19.00
19.00
19.00
19.00
-2.06%
25
0.32
Sep 01, 2026
19.40
19.40
19.40
19.40
19.40
+1.57%
0
0.00
Aug 31, 2026
19.10
19.10
19.10
19.10
19.10
-1.55%
0
0.00
Aug 28, 2026
19.40
19.40
19.40
19.40
19.40
+1.57%
0
0.00
Aug 27, 2026
19.10
19.10
19.10
19.10
19.10
+1.06%
0
0.00
Aug 26, 2026
18.90
18.90
18.90
18.90
18.90
+0.53%
0
0.00
Aug 25, 2026
18.80
18.80
18.80
18.80
18.80
+0.53%
0
0.00
Aug 24, 2026
18.70
18.70
18.70
18.70
18.70
0.00%
0
0.00
Aug 21, 2026
18.70
18.70
18.70
18.70
18.70
-1.58%
0
0.00
Aug 20, 2026
19.00
19.00
19.00
19.00
19.00
-2.56%
0
0.00
Aug 19, 2026
19.50
19.50
19.50
19.50
19.50
-3.47%
0
0.00
Aug 18, 2026
19.80
20.20
19.80
20.20
20.20
-8.18%
59
0.59
Aug 17, 2026
22.00
22.00
22.00
22.00
22.00
0.00%
0
0.00
Aug 14, 2026
22.00
22.00
22.00
22.00
22.00
-4.35%
0
0.00
Aug 13, 2026
22.00
23.00
22.00
23.00
23.00
+13.86%
200
2.06
Aug 12, 2026
20.20
20.20
20.20
20.20
20.20
+2.54%
0
0.00
Aug 11, 2026
19.70
19.70
19.70
19.70
19.70
-3.43%
0
0.00
Aug 10, 2026
19.40
20.40
19.40
20.40
20.40
+4.08%
450
5.01
Aug 07, 2026
19.60
19.60
19.60
19.60
19.60
-1.51%
0
0.00
Aug 06, 2026
19.90
19.90
19.90
19.90
19.90
-9.55%
0
0.00
Aug 05, 2026
21.20
22.00
21.20
22.00
22.00
+15.18%
81
0.91
Aug 04, 2026
19.10
19.10
19.10
19.10
19.10
-2.05%
0
0.00
Aug 03, 2026
19.50
19.50
19.50
19.50
19.50
-1.52%
0
0.00
Jul 31, 2026
21.40
21.40
19.80
19.80
19.80
+14.45%
97
1.11
Jul 30, 2026
16.80
17.30
16.80
17.30
17.30
+8.81%
93
1.09
Jul 29, 2026
15.90
15.90
15.90
15.90
15.90
-15.87%
0
0.00
Jul 28, 2026
18.90
18.90
18.90
18.90
18.90
-9.13%
0
0.00
Jul 27, 2026
20.80
20.80
20.80
20.80
20.80
-3.70%
0
0.00
Jul 24, 2026
21.60
21.60
21.60
21.60
21.60
-4.42%
0
0.00
Jul 23, 2026
22.60
22.60
22.60
22.60
22.60
+2.73%
0
0.00
Jul 22, 2026
22.00
22.00
22.00
22.00
22.00
+4.76%
0
0.00
Jul 21, 2026
21.00
21.00
21.00
21.00
21.00
+3.96%
0
0.00
Jul 20, 2026
20.20
20.20
20.20
20.20
20.20
-0.98%
0
0.00
Jul 17, 2026
20.00
20.40
20.00
20.40
20.40
-8.93%
72
0.85
Jul 16, 2026
22.20
22.40
22.20
22.40
22.40
-7.44%
13
0.15
Jul 15, 2026
24.20
24.20
24.20
24.20
24.20
+0.83%
0
0.00
Jul 14, 2026
24.00
24.00
24.00
24.00
24.00
-5.51%
0
0.00
Jul 13, 2026
25.40
25.40
25.40
25.40
25.40
-3.05%
500
6.55
Jul 10, 2026
26.20
26.20
26.20
26.20
26.20
+4.80%
0
0.00
Jul 09, 2026
25.00
25.00
25.00
25.00
25.00
+3.31%
0
0.00
Jul 08, 2026
24.60
24.60
24.20
24.20
24.20
-1.63%
1,268
22.58
Jul 07, 2026
24.60
24.60
24.60
24.60
24.60
-9.56%
0
0.00
Jul 06, 2026
27.20
27.20
27.20
27.20
27.20
-8.11%
0
0.00
Jul 03, 2026
29.60
29.60
29.60
29.60
29.60
+2.07%
43
0.78
Jul 02, 2026
29.00
29.00
29.00
29.00
29.00
-9.38%
0
0.00
Jul 01, 2026
32.00
32.00
32.00
32.00
32.00
+3.90%
0
0.00
Jun 30, 2026
30.80
30.80
30.80
30.80
30.80
+3.36%
0
0.00
Jun 29, 2026
29.00
29.80
29.00
29.80
29.80
+2.76%
9
0.16
Rows:
50