MINEBEA MITSUMI Inc. (MINBY)
OTCMKTS · Delayed Price · Currency is USD
24.16
+1.54 (6.81%)
At close: Feb 11, 2026
MINEBEA MITSUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 21.95 | 24.16 | 21.95 | 24.16 | 24.16 | 6.81% | 962 |
| Feb 10, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.34% | 252 |
| Feb 6, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.04% | 406 |
| Feb 5, 2026 | 21.44 | 22.31 | 21.16 | 22.31 | 22.31 | 12.23% | 7,030 |
| Feb 4, 2026 | 20.02 | 20.42 | 19.88 | 19.88 | 19.88 | -5.16% | 6,436 |
| Feb 3, 2026 | 22.45 | 22.45 | 20.96 | 20.96 | 20.96 | 7.76% | 3,962 |
| Jan 30, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -6.29% | 282 |
| Jan 28, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -8.24% | 359 |
| Jan 27, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 6.40% | 152 |
| Jan 23, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.21% | 549 |
| Jan 22, 2026 | 21.49 | 21.52 | 21.49 | 21.52 | 21.52 | 7.49% | 826 |
| Jan 20, 2026 | 19.45 | 20.02 | 19.45 | 20.02 | 20.02 | -5.30% | 1,795 |
| Jan 16, 2026 | 21.41 | 21.41 | 21.14 | 21.14 | 21.14 | 1.59% | 3,944 |
| Jan 15, 2026 | 20.49 | 20.81 | 20.49 | 20.81 | 20.81 | 5.93% | 2,708 |
| Jan 13, 2026 | 19.93 | 19.93 | 19.30 | 19.65 | 19.65 | 0.43% | 554 |
| Jan 12, 2026 | 20.09 | 20.09 | 19.56 | 19.56 | 19.56 | -1.21% | 1,005 |
| Jan 8, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | -4.12% | 610 |
| Jan 7, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.43% | 177 |
| Jan 6, 2026 | 20.66 | 20.66 | 20.16 | 20.16 | 20.16 | -1.53% | 2,335 |
| Jan 2, 2026 | 19.37 | 20.47 | 19.37 | 20.47 | 20.47 | 7.79% | 939 |
| Dec 31, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -6.55% | 266 |
| Dec 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -2.14% | 260 |
| Dec 22, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2.57% | 1,149 |
| Dec 18, 2025 | 19.40 | 20.25 | 19.40 | 20.25 | 20.25 | -0.30% | 506 |
| Dec 17, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.98% | 260 |
| Dec 16, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -3.27% | 394 |
| Dec 8, 2025 | 21.46 | 21.46 | 20.74 | 21.42 | 21.42 | -1.24% | 6,022 |
| Dec 5, 2025 | 21.47 | 21.92 | 21.47 | 21.69 | 21.69 | 10.55% | 5,734 |
| Dec 3, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -3.96% | 2,184 |
| Dec 2, 2025 | 20.59 | 20.70 | 20.43 | 20.43 | 20.43 | -2.67% | 3,611 |
| Dec 1, 2025 | 20.45 | 20.99 | 20.45 | 20.99 | 20.99 | 8.36% | 989 |
| Nov 26, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 3.09% | 670 |
| Nov 24, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.57% | 435 |
| Nov 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.90% | 1,660 |
| Nov 20, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 6.99% | 723 |
| Nov 19, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -2.26% | 560 |
| Nov 18, 2025 | 18.44 | 18.80 | 18.44 | 18.80 | 18.80 | -0.58% | 331 |
| Nov 17, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -3.03% | 307 |
| Nov 14, 2025 | 19.11 | 19.50 | 19.11 | 19.50 | 19.50 | 6.04% | 1,057 |
| Nov 13, 2025 | 18.39 | 18.39 | 18.35 | 18.39 | 18.39 | -8.33% | 869 |
| Nov 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 5.97% | 293 |
| Nov 10, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -3.96% | 376 |
| Nov 7, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -4.51% | 194 |
| Nov 6, 2025 | 19.65 | 20.96 | 19.65 | 20.64 | 20.64 | -3.33% | 951 |
| Nov 5, 2025 | 21.18 | 21.35 | 21.18 | 21.35 | 21.35 | 12.96% | 1,097 |
| Nov 4, 2025 | 20.46 | 21.97 | 18.90 | 18.90 | 18.90 | -5.45% | 2,904 |
| Nov 3, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 4.99% | 705 |
| Oct 31, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.24% | 317 |
| Oct 30, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -4.95% | 709 |
| Oct 28, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.42% | 200 |