MINEBEA MITSUMI Inc. (MINBY)
OTCMKTS · Delayed Price · Currency is USD
23.00
-0.17 (-0.73%)
Sep 24, 2026, 2:15 PM EST
MINBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.20 | 23.60 | 23.20 | 23.23 | 23.23 | 2.02% | 2,192 |
| Sep 24, 2026 | 24.24 | 24.24 | 22.77 | 22.77 | 22.77 | -1.74% | 1,310 |
| Sep 23, 2026 | 22.63 | 23.17 | 22.48 | 23.17 | 23.17 | 1.13% | 801 |
| Sep 22, 2026 | 23.20 | 23.59 | 22.91 | 22.91 | 22.91 | 6.52% | 1,122 |
| Sep 21, 2026 | 22.87 | 23.33 | 21.51 | 21.51 | 21.51 | -7.84% | 1,813 |
| Sep 18, 2026 | 22.10 | 23.34 | 22.10 | 23.34 | 23.34 | 2.71% | 2,049 |
| Sep 17, 2026 | 22.73 | 22.94 | 22.73 | 22.73 | 22.73 | 4.27% | 1,278 |
| Sep 16, 2026 | 22.43 | 22.43 | 21.79 | 21.79 | 21.79 | 0.43% | 3,054 |
| Sep 15, 2026 | 21.21 | 22.31 | 21.21 | 21.70 | 21.70 | -1.59% | 4,693 |
| Sep 11, 2026 | 22.21 | 22.21 | 21.94 | 22.05 | 22.05 | 2.39% | 1,854 |
| Sep 10, 2026 | 22.84 | 22.84 | 21.18 | 21.54 | 21.54 | -3.04% | 4,996 |
| Sep 9, 2026 | 22.19 | 22.21 | 21.98 | 22.21 | 22.21 | 2.92% | 1,017 |
| Sep 8, 2026 | 21.91 | 22.16 | 21.58 | 21.58 | 21.58 | 1.39% | 1,936 |
| Sep 4, 2026 | 20.79 | 21.29 | 20.79 | 21.29 | 21.29 | 0.90% | 854 |
| Sep 3, 2026 | 20.81 | 21.10 | 20.20 | 21.10 | 21.10 | 0.55% | 3,055 |
| Sep 2, 2026 | 20.59 | 20.98 | 20.59 | 20.98 | 20.98 | -3.67% | 1,246 |
| Sep 1, 2026 | 21.00 | 21.78 | 20.28 | 21.78 | 21.78 | 4.16% | 1,346 |
| Aug 31, 2026 | 21.21 | 21.50 | 20.91 | 20.91 | 20.91 | -1.80% | 1,567 |
| Aug 28, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.47% | 764 |
| Aug 27, 2026 | 21.57 | 21.61 | 21.57 | 21.61 | 21.61 | 3.65% | 1,126 |
| Aug 25, 2026 | 22.12 | 22.39 | 19.60 | 20.85 | 20.85 | 0.46% | 2,517 |
| Aug 24, 2026 | 21.75 | 21.75 | 20.76 | 20.76 | 20.76 | -3.98% | 3,518 |
| Aug 21, 2026 | 22.00 | 22.00 | 21.62 | 21.62 | 21.62 | 4.57% | 2,734 |
| Aug 20, 2026 | 21.48 | 21.48 | 20.00 | 20.67 | 20.67 | -8.05% | 7,482 |
| Aug 19, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 2.32% | 781 |
| Aug 18, 2026 | 22.41 | 23.51 | 21.97 | 21.97 | 21.97 | -4.85% | 1,976 |
| Aug 17, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -3.27% | 1,162 |
| Aug 14, 2026 | 25.49 | 25.53 | 23.87 | 23.87 | 23.87 | -0.54% | 6,015 |
| Aug 13, 2026 | 24.78 | 24.78 | 24.00 | 24.00 | 24.00 | 1.07% | 690 |
| Aug 12, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.31% | 730 |
| Aug 11, 2026 | 23.74 | 23.74 | 23.17 | 23.21 | 23.21 | 5.74% | 1,941 |
| Aug 10, 2026 | 21.95 | 23.17 | 21.95 | 21.95 | 21.95 | -6.58% | 2,834 |
| Aug 7, 2026 | 23.47 | 23.53 | 23.40 | 23.50 | 23.50 | -0.02% | 2,084 |
| Aug 6, 2026 | 24.10 | 24.10 | 23.50 | 23.50 | 23.50 | -7.75% | 2,147 |
| Aug 5, 2026 | 24.97 | 25.48 | 24.97 | 25.48 | 25.48 | -0.97% | 553 |
| Aug 4, 2026 | 25.02 | 25.73 | 25.02 | 25.73 | 25.73 | 8.22% | 2,384 |
| Aug 3, 2026 | 22.76 | 25.72 | 22.76 | 23.77 | 23.77 | 6.72% | 4,400 |
| Jul 31, 2026 | 23.19 | 23.25 | 21.86 | 22.27 | 22.27 | 4.73% | 4,167 |
| Jul 30, 2026 | 20.35 | 21.27 | 20.35 | 21.27 | 21.27 | -3.28% | 7,551 |
| Jul 29, 2026 | 21.50 | 21.99 | 21.11 | 21.99 | 21.99 | -0.74% | 1,928 |
| Jul 28, 2026 | 22.16 | 23.27 | 22.16 | 22.16 | 22.16 | -4.57% | 3,914 |
| Jul 27, 2026 | 22.96 | 23.25 | 22.96 | 23.22 | 23.22 | -1.84% | 2,766 |
| Jul 24, 2026 | 25.00 | 25.20 | 23.65 | 23.65 | 23.65 | -3.67% | 3,073 |
| Jul 23, 2026 | 24.38 | 26.04 | 24.38 | 24.55 | 24.55 | 1.34% | 4,669 |
| Jul 22, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 5.74% | 993 |
| Jul 21, 2026 | 24.10 | 24.54 | 22.91 | 22.91 | 22.91 | -4.14% | 1,265 |
| Jul 20, 2026 | 23.91 | 24.70 | 23.88 | 23.90 | 23.90 | 3.64% | 3,245 |
| Jul 17, 2026 | 23.88 | 24.09 | 23.06 | 23.06 | 23.06 | -5.90% | 3,059 |
| Jul 16, 2026 | 23.49 | 25.19 | 23.49 | 24.51 | 24.51 | -4.70% | 4,797 |
| Jul 15, 2026 | 23.95 | 25.71 | 23.95 | 25.71 | 25.71 | 0.72% | 6,224 |