MINEBEA MITSUMI Inc. (MINBY)
OTCMKTS · Delayed Price · Currency is USD
18.65
+0.89 (5.02%)
Aug 22, 2025, 4:00 PM EDT
MINEBEA MITSUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 17.32 | 18.55 | 17.32 | 18.55 | 18.55 | -0.55% | 516 |
| Aug 22, 2025 | 17.46 | 18.65 | 17.46 | 18.65 | 18.65 | 5.02% | 527 |
| Aug 21, 2025 | 17.05 | 17.76 | 16.74 | 17.76 | 17.76 | 2.72% | 972 |
| Aug 20, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -3.08% | 257 |
| Aug 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.72% | 419 |
| Aug 18, 2025 | 17.77 | 18.46 | 17.77 | 17.97 | 17.97 | -0.17% | 992 |
| Aug 15, 2025 | 18.09 | 18.09 | 16.25 | 18.00 | 18.00 | -5.16% | 2,690 |
| Aug 14, 2025 | 17.30 | 18.98 | 17.30 | 18.98 | 18.98 | 0.69% | 1,560 |
| Aug 13, 2025 | 17.67 | 18.85 | 17.67 | 18.85 | 18.85 | 3.17% | 64,269 |
| Aug 12, 2025 | 17.85 | 18.27 | 17.85 | 18.27 | 18.27 | 2.53% | 699 |
| Aug 11, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 4.58% | 490 |
| Aug 8, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | 427 |
| Aug 7, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.96% | 317 |
| Aug 6, 2025 | 16.54 | 17.21 | 16.54 | 17.21 | 17.21 | 5.94% | 640 |
| Aug 5, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.68% | 555 |
| Aug 4, 2025 | 15.09 | 16.13 | 15.09 | 16.13 | 16.13 | 0.44% | 2,081 |
| Aug 1, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.19% | 256 |
| Jul 31, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.19% | 341 |
| Jul 30, 2025 | 15.90 | 16.00 | 14.97 | 16.00 | 16.00 | -0.56% | 2,423 |
| Jul 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 86 |
| Jul 28, 2025 | 14.77 | 16.09 | 14.77 | 16.09 | 16.09 | -2.31% | 1,066 |
| Jul 25, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | 176 |
| Jul 24, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| Jul 23, 2025 | 17.34 | 17.34 | 16.47 | 16.47 | 16.47 | 3.65% | 639 |
| Jul 22, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 2.25% | 153 |
| Jul 21, 2025 | 15.21 | 15.54 | 15.21 | 15.54 | 15.54 | 3.26% | 1,636 |
| Jul 18, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.14% | 323 |
| Jul 17, 2025 | 15.49 | 15.49 | 14.88 | 14.88 | 14.88 | 4.42% | 1,574 |
| Jul 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -6.86% | 444 |
| Jul 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 207 |
| Jul 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -7.55% | 403 |
| Jul 11, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 7.25% | 250 |
| Jul 10, 2025 | 16.13 | 16.13 | 15.25 | 15.43 | 15.43 | 0.13% | 755 |
| Jul 9, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | 214 |
| Jul 8, 2025 | 14.45 | 15.41 | 14.45 | 15.41 | 15.41 | -3.34% | 372 |
| Jul 7, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.91% | 5,317 |
| Jul 3, 2025 | 15.76 | 15.80 | 14.90 | 15.80 | 15.80 | 22.39% | 1,034 |
| Jul 2, 2025 | 14.34 | 14.34 | 12.91 | 12.91 | 12.91 | -11.58% | 539 |
| Jul 1, 2025 | 15.08 | 15.08 | 14.56 | 14.60 | 14.60 | 1.88% | 922 |
| Jun 30, 2025 | 15.26 | 15.26 | 14.33 | 14.33 | 14.33 | -0.03% | 4,094 |
| Jun 27, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.53% | 493 |
| Jun 26, 2025 | 12.91 | 14.26 | 12.91 | 14.26 | 14.26 | 4.09% | 560 |
| Jun 25, 2025 | 13.46 | 13.70 | 13.44 | 13.70 | 13.70 | 6.20% | 6,348 |
| Jun 24, 2025 | 14.82 | 15.63 | 12.90 | 12.90 | 12.90 | -16.77% | 6,769 |
| Jun 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 295 |
| Jun 20, 2025 | 14.32 | 15.50 | 14.32 | 15.50 | 15.50 | 10.01% | 435 |
| Jun 18, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 140 |
| Jun 17, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 7.30% | 557 |
| Jun 16, 2025 | 14.33 | 14.33 | 13.00 | 13.13 | 13.13 | 1.95% | 5,987 |
| Jun 13, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -11.90% | 10,168 |