TipRanks
Go Ultimate55% OFF

Murata Manufacturing Co (MUR1) Historical Prices

DE:MUR1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202638.9938.9938.9838.9938.99+0.61%00.00
Oct 29, 202638.6339.1438.6338.9938.99+0.61%4551.12
Oct 28, 202638.3338.7638.3338.7638.76+6.00%100.02
Oct 27, 202636.1136.5636.1136.5636.56+1.98%30.01
Oct 26, 202635.4636.0335.4635.8535.85+1.63%4260.85
Oct 23, 202635.1836.1135.1835.2835.28-2.82%390.08
Oct 22, 202636.5036.8835.8536.3036.30-6.41%1920.38
Oct 21, 202637.7738.7937.7738.7938.79+3.18%2660.53
Oct 20, 202636.7037.9136.7037.5937.59-2.35%5881.19
Oct 19, 202637.9738.5037.9738.5038.50+1.09%3000.61
Oct 16, 202638.7139.2138.0838.0838.08-1.87%4520.92
Oct 15, 202637.6738.8137.6738.8138.81-9.62%8821.74
Oct 14, 202641.7642.9441.7642.9442.94+1.39%3560.69
Oct 13, 202642.9543.2342.3542.3542.35-4.48%340.06
Oct 12, 202644.7145.7844.3344.3344.33-2.27%490.09
Oct 09, 202644.9045.3644.7845.3645.36-1.78%2050.38
Oct 08, 202646.5046.7946.1846.1846.18-4.25%9251.76
Oct 07, 202649.1049.1048.2348.2348.23-4.10%3020.57
Oct 06, 202649.8650.2949.6850.2950.29+2.48%250.05
Oct 05, 202649.1249.9149.0849.0849.08+0.01%5110.90
Oct 02, 202647.5049.2447.5049.0749.07+3.34%7701.24
Oct 01, 202647.1547.6946.5547.4947.49+6.49%890.13
Sep 30, 202644.1444.7444.0444.5944.59-2.34%720.10
Sep 29, 202644.5245.6644.5245.6645.66+3.46%80.01
Sep 28, 202644.5744.8744.3344.3344.13+0.01%100.01
Sep 25, 202644.2845.0744.2844.3344.13+1.86%2430.34
Sep 24, 202643.2043.5243.2043.5243.32-0.54%110.02
Sep 23, 202645.3245.3243.7543.7543.56-2.14%1980.27
Sep 22, 202644.7044.9944.7044.7144.51+4.11%260.03
Sep 21, 202642.9643.5642.9442.9442.75-0.56%120.02
Sep 18, 202642.2443.1842.2443.1842.99+2.15%3,1294.28
Sep 17, 202641.2842.2741.1142.2742.08-2.46%1570.21
Sep 16, 202641.9743.3441.9743.3443.14+3.67%430.06
Sep 15, 202641.0742.2140.9741.8041.62+7.18%1,2101.52
Sep 14, 202639.8939.9939.0039.0038.83-5.01%1,0351.27
Sep 11, 202640.7841.0640.7741.0640.87+0.17%100.01
Sep 10, 202641.7242.3540.9040.9940.80+3.97%430.05
Sep 09, 202639.7840.2839.4239.4239.25+1.23%100.01
Sep 08, 202639.6239.9838.9438.9438.77-6.24%9021.08
Sep 07, 202642.2542.3441.5341.5341.35+6.11%1,9892.34
Sep 04, 202639.0539.7739.0539.1438.97+4.35%100.01
Sep 03, 202637.4137.5137.4137.5137.34-3.65%10.00
Sep 02, 202637.2638.9337.1438.9338.76-0.28%1,0631.19
Sep 01, 202639.3039.6639.0439.0438.87-0.10%30.00
Aug 31, 202638.7439.3938.7439.0838.91-3.15%20.00
Aug 28, 202639.4640.3539.4640.3540.17+1.47%3410.35
Aug 27, 202639.0039.8839.0039.7739.59+2.47%2980.28
Aug 26, 202638.3039.0438.3038.8138.63+2.01%1070.10
Aug 25, 202638.0038.7938.0038.0437.87+1.36%5040.44
Aug 24, 202638.0038.0037.5337.5337.36-2.83%1120.10