MINEBEA MITSUMI Inc. (MINBY)
OTCMKTS
· Delayed Price · Currency is USD
12.37
-1.80 (-12.70%)
Apr 21, 2025, 4:00 PM EDT
MINEBEA MITSUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.41 | 14.41 | 13.44 | 13.44 | 13.44 | -4.61% | 380 |
| Apr 22, 2025 | 15.86 | 15.86 | 12.12 | 14.09 | 14.09 | 13.90% | 967 |
| Apr 21, 2025 | 12.37 | 16.23 | 12.37 | 12.37 | 12.37 | -12.70% | 3,001 |
| Apr 17, 2025 | 16.08 | 16.08 | 14.17 | 14.17 | 14.17 | -0.28% | 1,097 |
| Apr 16, 2025 | 15.49 | 15.49 | 14.15 | 14.21 | 14.21 | -2.34% | 813 |
| Apr 15, 2025 | 14.32 | 14.55 | 14.32 | 14.55 | 14.55 | 1.61% | 734 |
| Apr 14, 2025 | 14.18 | 14.32 | 14.18 | 14.32 | 14.32 | -2.92% | 714 |
| Apr 11, 2025 | 14.27 | 14.75 | 14.27 | 14.75 | 14.75 | 5.43% | 1,633 |
| Apr 10, 2025 | 13.64 | 13.99 | 12.72 | 13.99 | 13.99 | -0.07% | 3,883 |
| Apr 9, 2025 | 13.07 | 14.00 | 13.07 | 14.00 | 14.00 | 28.56% | 788 |
| Apr 8, 2025 | 13.59 | 13.59 | 10.89 | 10.89 | 10.89 | -23.79% | 1,792 |
| Apr 7, 2025 | 14.29 | 14.29 | 11.26 | 14.29 | 14.29 | -6.84% | 6,336 |
| Apr 4, 2025 | 13.37 | 15.34 | 11.40 | 15.34 | 15.34 | 0.26% | 2,190 |
| Apr 3, 2025 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 16.00% | 663 |
| Apr 2, 2025 | 15.92 | 15.92 | 13.19 | 13.19 | 13.19 | -10.58% | 973 |
| Apr 1, 2025 | 16.45 | 16.45 | 14.75 | 14.75 | 14.75 | -11.68% | 1,535 |
| Mar 31, 2025 | 15.18 | 16.70 | 15.17 | 16.70 | 16.70 | -1.36% | 1,382 |
| Mar 28, 2025 | 14.33 | 16.93 | 14.33 | 16.93 | 16.93 | 10.11% | 6,672 |
| Mar 27, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.51% | 1,054 |
| Mar 26, 2025 | 15.55 | 15.55 | 15.00 | 15.15 | 15.15 | -1.52% | 1,164 |
| Mar 25, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.79% | 155 |
| Mar 24, 2025 | 15.30 | 15.50 | 15.02 | 15.26 | 15.26 | 0.20% | 1,873 |
| Mar 21, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -10.67% | 2,186 |
| Mar 20, 2025 | 15.28 | 17.05 | 15.27 | 17.05 | 17.05 | 11.80% | 2,788 |
| Mar 19, 2025 | 15.51 | 15.51 | 15.12 | 15.25 | 15.25 | -1.61% | 10,725 |
| Mar 18, 2025 | 15.53 | 17.03 | 15.40 | 15.50 | 15.50 | 17.51% | 19,812 |
| Mar 17, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | 132 |
| Mar 14, 2025 | 15.22 | 15.22 | 13.19 | 13.19 | 13.19 | -23.54% | 8,214 |
| Mar 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 263 |
| Mar 12, 2025 | 16.50 | 17.25 | 16.50 | 17.25 | 17.25 | 4.55% | 55,813 |
| Mar 11, 2025 | 15.48 | 16.50 | 13.43 | 16.50 | 16.50 | 0.98% | 57,296 |
| Mar 10, 2025 | 15.43 | 16.34 | 15.43 | 16.34 | 16.34 | 6.38% | 1,651 |
| Mar 7, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 149 |
| Mar 6, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 72,085 |
| Mar 5, 2025 | 16.99 | 17.25 | 15.08 | 15.36 | 15.36 | 3.02% | 54,131 |
| Mar 4, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% | 322 |
| Mar 3, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 37 |
| Feb 28, 2025 | 15.37 | 15.37 | 14.87 | 14.87 | 14.87 | -4.43% | 5,280 |
| Feb 27, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | - |
| Feb 26, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.70% | 366 |
| Feb 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 177 |
| Feb 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 36 |
| Feb 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 38 |
| Feb 20, 2025 | 15.26 | 15.30 | 15.26 | 15.30 | 15.30 | -2.42% | 416 |
| Feb 19, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | 77 |
| Feb 18, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | 44 |
| Feb 14, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | 82 |
| Feb 13, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.19% | 134 |
| Feb 12, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | 136 |
| Feb 11, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.03% | 308 |