Murata Manufacturing Inc (OP: MRAAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	18.35	18.35	18.35	18.35	186	-0.01(-0.04%)
Apr 29, 2024	18.35	18.36	18.35	18.36	1,853	+0.26(+1.44%)
Apr 26, 2024	18.40	18.40	18.10	18.10	857	-0.20(-1.11%)
Apr 25, 2024	18.30	18.30	18.30	18.30	732	+0.44(+2.44%)
Apr 24, 2024	18.99	18.99	17.87	17.87	1,922	+0.25(+1.41%)
Apr 23, 2024	17.38	18.18	17.38	17.62	182	+0.27(+1.58%)
Apr 22, 2024	17.29	18.15	17.29	17.35	547	-0.37(-2.10%)
Apr 19, 2024	17.72	17.72	16.93	17.72	788	-0.56(-3.07%)
Apr 18, 2024	18.28	18.28	18.28	18.28	360	+0.00(+0.00%)
Apr 17, 2024	18.28	18.28	18.28	18.28	422	+0.27(+1.47%)
Apr 16, 2024	17.72	18.31	17.72	18.02	238	+0.34(+1.95%)
Apr 15, 2024	18.51	18.51	17.67	17.67	578	-0.58(-3.18%)
Apr 12, 2024	18.83	18.83	18.02	18.25	1,467	+0.68(+3.88%)
Apr 11, 2024	18.31	18.31	17.32	17.57	890	-0.79(-4.28%)
Apr 10, 2024	17.53	18.35	17.53	18.35	451	+0.64(+3.59%)
Apr 09, 2024	18.14	18.14	17.72	17.72	252	+0.13(+0.76%)
Apr 08, 2024	18.50	18.50	17.58	17.58	114	-0.06(-0.34%)
Apr 05, 2024	18.09	18.09	17.64	17.64	625	-1.19(-6.34%)
Apr 04, 2024	18.90	18.90	18.18	18.84	20,073	+0.42(+2.30%)
Apr 03, 2024	17.84	18.65	17.84	18.41	497	+0.23(+1.26%)
Apr 02, 2024	18.25	18.59	18.18	18.18	351	-0.91(-4.75%)
Apr 01, 2024	19.09	19.09	18.58	19.09	1,494	-0.00(-0.01%)
Mar 28, 2024	18.09	19.09	18.09	19.09	10,676	-0.33(-1.68%)
Mar 27, 2024	19.70	19.70	18.53	19.42	3,431	+0.15(+0.79%)
Mar 26, 2024	18.52	19.40	18.52	19.27	6,538	+0.84(+4.57%)
Mar 25, 2024	18.37	19.32	18.37	18.42	468	-0.45(-2.38%)
Mar 22, 2024	20.25	20.25	18.87	18.87	1,777	+0.03(+0.17%)
Mar 21, 2024	19.32	19.86	18.84	18.84	213	-0.11(-0.59%)
Mar 20, 2024	18.99	19.00	18.95	18.95	628	-0.77(-3.88%)
Mar 19, 2024	19.83	19.83	18.91	19.72	1,453	+0.73(+3.82%)
Mar 18, 2024	19.93	19.94	18.99	18.99	390	-0.82(-4.14%)
Mar 15, 2024	19.81	19.81	18.51	19.81	6,262	+0.31(+1.59%)
Mar 14, 2024	19.50	19.50	18.67	19.50	311	+0.79(+4.24%)
Mar 13, 2024	19.66	19.67	18.71	18.71	271	-0.41(-2.14%)
Mar 12, 2024	18.47	19.12	18.47	19.12	225	+0.40(+2.14%)
Mar 11, 2024	18.91	19.81	18.72	18.72	1,052	-1.27(-6.36%)
Mar 08, 2024	19.99	19.99	19.99	19.99	935	+0.25(+1.25%)
Mar 07, 2024	19.46	19.80	19.46	19.75	3,842	-0.35(-1.72%)
Mar 06, 2024	20.09	20.09	20.09	20.09	135	+0.29(+1.45%)
Mar 05, 2024	19.71	19.95	19.71	19.80	8,939	+0.33(+1.71%)
Mar 04, 2024	19.51	20.37	19.47	19.47	3,042	-0.22(-1.10%)