Other US listings · MINBY · stock
MINEBEA MITSUMI Inc. (MINBY) stock price history
Every Other US listings trading session of MINEBEA MITSUMI Inc. from Dec 10, 2024 to Jul 17, 2026: 400 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MINBY adjusted close, 2024 to 2026
- $33.39
- All time high, 2026
- $33.39
- 52 week high, $14.51 low
- 400
- Daily sessions since 2024
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MINBY key facts
- MINEBEA MITSUMI Inc. (MINBY) closed at $23.06 on Jul 17, 2026 on Other US listings.
- MINBY's all time high close is $33.39, set on Jun 25, 2026; its all time low close is $10.70 on Apr 8, 2025.
- MINBY's 52 week range is $14.51 to $33.39.
- MINBY returned +57.8% over the year to Jul 17, 2026.
- Since Dec 10, 2024 MINBY returned +40%, +23.5% a year compounded.
- MINBY's deepest drawdown was -36.2% from Mar 13, 2025 to Apr 8, 2025.
- DataCedar holds 400 daily sessions of MINBY history from Dec 10, 2024, adjusted for splits and dividends, served by the API under a key.
MINBY price chart, 2024 to 2026
MINBY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.3% |
| 3 months | +37.4% |
| 6 months | +10.1% |
| Year to date | +14.5% |
| 1 year | +57.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 10, 2024 | +40.1% |
| Compound annual growth, 1.6 years | +23.5% |
MINBY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.39 on Jun 25, 2026
- All time low close
- $10.70 on Apr 8, 2025
- 52 week high
- $33.39 on Jun 25, 2026
- 52 week low
- $14.51 on Jul 28, 2025
- Deepest drawdown
- -36.2% from Mar 13, 2025 to Apr 8, 2025, recovered May 8, 2025
- Best single session
- +28.6% on Apr 9, 2025
- Worst single session
- -23.8% on Apr 8, 2025
- Volatility, 1 year annualised
- 72.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +20%
- Worst calendar year
- 2025, +20%
MINBY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 10, 2024; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.19 | $33.39 | $15.13 | $23.06 | +22.6% | 532.5K | 135 |
| 2025 | $13.72 | $21.76 | $10.70 | $18.81 | +20.1% | 642.9K | 250 |
| 2024 | $14.41 | $16.54 | $13.70 | $15.67 | n/a | 11.4K | 15 |
MINBY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $23.06 | -24.2% |
| June 2026 | $30.42 | +11.1% |
| May 2026 | $27.38 | +30.2% |
| April 2026 | $21.02 | +29.8% |
| March 2026 | $16.20 | -24.8% |
| February 2026 | $21.54 | +11.8% |
| January 2026 | $19.27 | +2.4% |
| December 2025 | $18.81 | -1.9% |
| November 2025 | $19.19 | +1.7% |
| October 2025 | $18.86 | +8.8% |
| September 2025 | $17.34 | -5.4% |
| August 2025 | $18.32 | +16.3% |
About the MINBY data
Daily bars. 400 sessions from Dec 10, 2024 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MINBY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MINBY share price history
