MINEBEA MITSUMI Inc. (MNBEF) stock
MNBEFOTCElectronic Components & AccessoriesAlso trades as MINBY
Last filing: 20-F on Jul 26, 2017
$24.25+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Minebea Mitsumi share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$24.25
0.00% on the day
52-week range
$16.25 – $32.38
-25.1% from the high
Change over 52 weeks
+24.4%
From $19.50 on Oct 17, 2025
Average volume
27
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Sep 2026 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Aug 2026 | $21.90 | $24.25 | $21.90 | $24.25 | +16.53% | 1,300 |
| Jul 2026 | $26.63 | $26.63 | $20.81 | $20.81 | -21.86% | 1,090 |
| Jun 2026 | $24.29 | $32.38 | $24.29 | $26.63 | +9.66% | 6,380 |
| May 2026 | $16.25 | $27.72 | $16.25 | $24.29 | +49.45% | 7,800 |
| Apr 2026 | $19.64 | $19.64 | $16.25 | $16.25 | -17.27% | 300 |
| Mar 2026 | $19.64 | $19.64 | $19.64 | $19.64 | 0.00% | 0 |
| Feb 2026 | $19.64 | $19.64 | $19.64 | $19.64 | 0.00% | 0 |
| Jan 2026 | $19.22 | $19.64 | $19.22 | $19.64 | -4.37% | 1,170 |
| Dec 2025 | $20.54 | $20.54 | $20.54 | $20.54 | 0.00% | 0 |
| Nov 2025 | $19.50 | $20.54 | $19.50 | $20.54 | +5.33% | 110 |
| Oct 2025 | $14.05 | $19.50 | $14.05 | $19.50 | +38.79% | 941 |
| Sep 2025 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 0 |
| Aug 2025 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 0 |
| Jul 2025 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 0 |
| Jun 2025 | $14.19 | $14.19 | $14.05 | $14.05 | -0.99% | 100 |
| May 2025 | $14.69 | $14.69 | $14.19 | $14.19 | -3.40% | 110 |
| Apr 2025 | $14.69 | $14.69 | $14.69 | $14.69 | 0.00% | 0 |
| Mar 2025 | $15.95 | $15.95 | $14.69 | $14.69 | -7.90% | 200 |
| Feb 2025 | $16.00 | $16.00 | $15.95 | $15.95 | -0.31% | 700 |
| Jan 2025 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Dec 2024 | $16.37 | $16.37 | $16.00 | $16.00 | +1.65% | 386 |
| Nov 2024 | $17.62 | $17.62 | $15.74 | $15.74 | -10.67% | 100 |
| Oct 2024 | $17.62 | $17.62 | $17.62 | $17.62 | 0.00% | 0 |
| Sep 2024 | $17.62 | $17.62 | $17.62 | $17.62 | 0.00% | 0 |
| Aug 2024 | $17.62 | $17.62 | $17.62 | $17.62 | 0.00% | 0 |
| Jul 2024 | $17.62 | $17.62 | $17.62 | $17.62 | 0.00% | 0 |
| Jun 2024 | $17.62 | $17.62 | $17.62 | $17.62 | 0.00% | 0 |
| May 2024 | $17.62 | $17.62 | $17.62 | $17.62 | 0.00% | 0 |
| Apr 2024 | $18.85 | $18.85 | $17.62 | $17.62 | -8.09% | 3,480 |
| Mar 2024 | $20.20 | $20.20 | $19.17 | $19.17 | -5.10% | 969 |
| Feb 2024 | $19.98 | $20.23 | $19.98 | $20.20 | +1.10% | 200 |
| Jan 2024 | $20.30 | $20.30 | $19.98 | $19.98 | +0.35% | 710 |
| Dec 2023 | $17.31 | $19.91 | $17.31 | $19.91 | +15.02% | 417 |
| Nov 2023 | $15.78 | $17.31 | $15.78 | $17.31 | +7.05% | 2,364 |
| Oct 2023 | $16.17 | $16.17 | $16.17 | $16.17 | 0.00% | 0 |
| Sep 2023 | $18.81 | $18.81 | $16.06 | $16.17 | -14.04% | 500 |
| Aug 2023 | $18.81 | $18.81 | $18.81 | $18.81 | 0.00% | 0 |
| Jul 2023 | $18.81 | $18.81 | $18.81 | $18.81 | 0.00% | 0 |
| Jun 2023 | $17.93 | $19.45 | $17.93 | $18.81 | +4.92% | 687 |
| May 2023 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| Apr 2023 | $18.28 | $18.28 | $17.93 | $17.93 | -1.92% | 320 |
| Mar 2023 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| Feb 2023 | $14.81 | $18.28 | $14.81 | $18.28 | +23.43% | 500 |
| Jan 2023 | $16.06 | $16.06 | $14.81 | $14.81 | -7.75% | 100 |
| Dec 2022 | $16.22 | $16.22 | $16.06 | $16.06 | -1.02% | 300 |
| Nov 2022 | $18.66 | $18.66 | $16.22 | $16.22 | -13.08% | 200 |
| Oct 2022 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Sep 2022 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Aug 2022 | $17.77 | $18.66 | $17.77 | $18.66 | +5.03% | 300 |
| Jul 2022 | $16.37 | $17.77 | $16.26 | $17.77 | -0.14% | 3,400 |
| Jun 2022 | $21.20 | $21.20 | $16.67 | $17.79 | -16.07% | 1,658 |
| May 2022 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 0 |
| Apr 2022 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 0 |
| Mar 2022 | $22.00 | $22.00 | $19.46 | $21.20 | -3.66% | 215 |
| Feb 2022 | $26.30 | $26.30 | $22.00 | $22.00 | -16.35% | 84,200 |
| Jan 2022 | $27.39 | $27.39 | $26.30 | $26.30 | -3.98% | 100 |
| Dec 2021 | $25.15 | $27.39 | $25.15 | $27.39 | +8.91% | 100 |
| Nov 2021 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 0 |
| Oct 2021 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 0 |
| Sep 2021 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 0 |
| Aug 2021 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 0 |
| Jul 2021 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 0 |
| Jun 2021 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 0 |
| May 2021 | $25.51 | $25.51 | $25.15 | $25.15 | -1.41% | 200 |
| Apr 2021 | $25.51 | $25.51 | $25.51 | $25.51 | 0.00% | 0 |
| Mar 2021 | $25.51 | $25.51 | $25.51 | $25.51 | 0.00% | 0 |
| Feb 2021 | $21.70 | $25.51 | $21.70 | $25.51 | +17.56% | 367 |
| Jan 2021 | $19.30 | $21.70 | $19.30 | $21.70 | -0.18% | 610 |
| Dec 2020 | $21.20 | $21.74 | $21.05 | $21.74 | +2.55% | 818 |
| Nov 2020 | $18.45 | $21.20 | $18.45 | $21.20 | +14.91% | 101,600 |
| Oct 2020 | $19.50 | $19.50 | $18.45 | $18.45 | -5.38% | 600 |
| Sep 2020 | $17.10 | $19.50 | $17.10 | $19.50 | +15.38% | 1,671 |
| Aug 2020 | $17.40 | $17.68 | $16.90 | $16.90 | -2.87% | 1,898 |
| Jul 2020 | $18.60 | $18.60 | $17.40 | $17.40 | -6.45% | 8,100 |
| Jun 2020 | $16.95 | $19.58 | $16.95 | $18.60 | +9.73% | 23,900 |
| May 2020 | $16.25 | $16.95 | $15.75 | $16.95 | +4.31% | 657 |
| Apr 2020 | $15.25 | $16.25 | $12.65 | $16.25 | +6.56% | 2,823 |
| Mar 2020 | $17.00 | $17.54 | $12.00 | $15.25 | -19.74% | 8,631 |
| Feb 2020 | $20.50 | $21.50 | $19.00 | $19.00 | -3.55% | 11,706 |
| Jan 2020 | $21.50 | $22.25 | $19.70 | $19.70 | -7.29% | 13,159 |
| Dec 2019 | $20.00 | $21.30 | $20.00 | $21.25 | +7.59% | 3,745 |
| Nov 2019 | $19.00 | $20.25 | $19.00 | $19.75 | +3.95% | 6,223 |
| Oct 2019 | $17.00 | $19.25 | $16.20 | $19.00 | +20.63% | 7,399 |
| Sep 2019 | $14.50 | $17.90 | $14.50 | $15.75 | 0.00% | 43,006 |
| Aug 2019 | $18.00 | $18.00 | $14.50 | $15.75 | -4.55% | 4,788 |
| Jul 2019 | $16.50 | $17.60 | $16.50 | $16.50 | 0.00% | 4,786 |
| Jun 2019 | $14.35 | $16.50 | $14.35 | $16.50 | +14.98% | 5,443 |
| May 2019 | $17.95 | $17.95 | $14.35 | $14.35 | -20.06% | 2,347 |
| Apr 2019 | $14.85 | $17.95 | $14.85 | $17.95 | +20.88% | 25,691 |
| Mar 2019 | $15.70 | $15.70 | $14.20 | $14.85 | -7.65% | 3,495 |
| Feb 2019 | $15.40 | $16.75 | $15.40 | $16.08 | +4.42% | 32,755 |
| Jan 2019 | $14.25 | $15.75 | $14.25 | $15.40 | +8.07% | 4,649 |
| Dec 2018 | $16.75 | $16.75 | $13.45 | $14.25 | -10.94% | 191,531 |
| Nov 2018 | $15.30 | $16.25 | $14.15 | $16.00 | +6.67% | 74,078 |
| Oct 2018 | $13.20 | $16.85 | $13.20 | $15.00 | +13.68% | 34,728 |
| Sep 2018 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Aug 2018 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Jul 2018 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Jun 2018 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| May 2018 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Apr 2018 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Mar 2018 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Feb 2018 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Jan 2018 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Dec 2017 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Nov 2017 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Oct 2017 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Sep 2017 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Aug 2017 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Jul 2017 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Jun 2017 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| May 2017 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Apr 2017 | $13.20 | $13.20 | $13.20 | $13.20 | 0.00% | 0 |
| Mar 2017 | $6.73 | $13.20 | $6.73 | $13.20 | +96.07% | 29,940 |
| Feb 2017 | $6.73 | $6.73 | $6.73 | $6.73 | 0.00% | 0 |
| Jan 2017 | $6.73 | $6.73 | $6.73 | $6.73 | 0.00% | 0 |
| Dec 2016 | $6.73 | $6.73 | $6.73 | $6.73 | 0.00% | 0 |
| Nov 2016 | $6.73 | $6.73 | $6.73 | $6.73 | 0.00% | 0 |
| Oct 2016 | $6.73 | $6.73 | $6.73 | $6.73 | 0.00% | 0 |
| Sep 2016 | $6.73 | $6.73 | $6.73 | $6.73 | 0.00% | 0 |
| Aug 2016 | $6.73 | $6.73 | $6.73 | $6.73 | 0.00% | 0 |
| Jul 2016 | $18.34 | $18.34 | $6.73 | $6.73 | -63.30% | 147 |
| Jun 2016 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| May 2016 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Apr 2016 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Mar 2016 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Feb 2016 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Jan 2016 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Dec 2015 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Nov 2015 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Oct 2015 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Sep 2015 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Aug 2015 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Jul 2015 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Jun 2015 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| May 2015 | $18.34 | $18.34 | $18.34 | $18.34 | – | 10,000 |
Seasonality
MNBEF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.5% | 2.6% | 5.8% | 0.0% | 2.9% | 2.2% | -2.8% | 1.4% | 0.8% | 6.8% | 1.6% | 2.6% |
| Months up | 2 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 2 of 10 | 4 of 10 | 0 of 10 | 2 of 10 | 8 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -4.4% | 0.0% | 0.8% | -17.3% | 49.4% | 9.7% | -21.9% | 16.5% | 0.8% | 0.0% | ||
| 2025 | 0.0% | -0.3% | -6.9% | 0.0% | -3.4% | -1.0% | 0.0% | 0.0% | 1.1% | 38.8% | 5.3% | 0.0% |
| 2024 | 0.4% | 1.1% | -4.5% | -8.1% | 0.0% | 0.0% | 0.0% | 0.0% | 0.7% | 0.0% | -10.7% | 1.7% |
| 2023 | -7.8% | 23.4% | 0.7% | -1.9% | 0.0% | 4.9% | 0.0% | 0.0% | -13.4% | 0.0% | 7.1% | 15.0% |
| 2022 | -4.0% | -16.3% | -3.1% | 0.0% | 0.0% | -16.1% | -0.1% | 5.0% | 0.7% | 0.0% | -13.1% | -1.0% |
| 2021 | -0.2% | 17.6% | 0.5% | 0.0% | -1.4% | 0.0% | 0.0% | 0.0% | 0.5% | 0.0% | 0.0% | 8.9% |
| 2020 | -7.3% | -3.6% | -19.7% | 6.6% | 4.3% | 9.7% | -6.5% | -2.9% | 15.9% | -5.4% | 14.9% | 2.5% |
| 2019 | 8.1% | 4.4% | -7.1% | 20.9% | -20.1% | 15.0% | 0.0% | -4.5% | 0.0% | 20.6% | 3.9% | 7.6% |
| 2018 | 0.0% | 0.0% | 0.6% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.7% | 13.7% | 6.7% | -10.9% |
| 2017 | 0.0% | 0.0% | 96.7% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.6% | 0.0% | 0.0% | 0.0% |