MINEBEA MITSUMI Inc. (FRA:MEA)
Germany · Delayed Price · Currency is EUR 16.20
-0.10 (-0.61%)
At close: Jan 9, 2026
MINEBEA MITSUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jan 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Jan 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Jan 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Jan 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Dec 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Dec 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Dec 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Dec 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Dec 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Dec 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Dec 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Dec 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Dec 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Dec 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Dec 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Dec 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.07% | - |
| Dec 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Dec 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 55 |
| Dec 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | 130 |
| Nov 28, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 6.06% | 130 |
| Nov 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Nov 26, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Nov 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Nov 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Nov 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Nov 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Nov 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Nov 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Nov 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 288 |
| Nov 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Nov 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Nov 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | 500 |
| Nov 5, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -1.71% | 607 |
| Nov 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Nov 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Oct 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Oct 28, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | - | 2 |
| Oct 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |