tiprankstipranks
MinebeaMitsumi Inc. (DE:MEA)
FRANKFURT:MEA
Germany Market
MEA
MinebeaMitsumi
RESEARCH TOOLSreports

MinebeaMitsumi (MEA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
18.60
18.60
18.60
18.60
18.60
-0.53%
0
0.00
Sep 09, 2026
18.70
18.70
18.70
18.70
18.70
+0.54%
0
0.00
Sep 08, 2026
18.60
18.60
18.60
18.60
18.60
-5.10%
0
0.00
Sep 07, 2026
19.00
19.60
19.00
19.60
19.60
+8.89%
1,000
58.44
Sep 04, 2026
18.00
18.00
18.00
18.00
18.00
+2.27%
0
0.00
Sep 03, 2026
17.60
17.60
17.60
17.60
17.60
+1.73%
0
0.00
Sep 02, 2026
17.50
17.50
17.30
17.30
17.30
-4.42%
800
181.29
Sep 01, 2026
18.10
18.10
18.10
18.10
18.10
0.00%
0
0.00
Aug 31, 2026
18.10
18.10
18.10
18.10
18.10
-1.09%
0
0.00
Aug 28, 2026
18.20
18.30
18.20
18.30
18.30
+1.10%
77
24.13
Aug 27, 2026
18.10
18.10
18.10
18.10
18.10
+1.12%
0
0.00
Aug 26, 2026
17.90
17.90
17.90
17.90
17.90
+0.56%
0
0.00
Aug 25, 2026
17.80
17.80
17.80
17.80
17.80
0.00%
0
0.00
Aug 24, 2026
17.80
17.80
17.80
17.80
17.80
0.00%
0
0.00
Aug 21, 2026
17.80
17.80
17.80
17.80
17.80
-2.20%
0
0.00
Aug 20, 2026
18.20
18.20
18.20
18.20
18.20
-0.55%
0
0.00
Aug 19, 2026
18.30
18.30
18.30
18.30
18.30
-5.18%
0
0.00
Aug 18, 2026
19.30
19.30
19.30
19.30
19.30
-5.39%
0
0.00
Aug 17, 2026
20.40
20.40
20.40
20.40
20.40
0.00%
101
36.15
Aug 14, 2026
20.40
20.40
20.40
20.40
20.40
0.00%
0
0.00
Aug 13, 2026
20.40
20.40
20.40
20.40
20.40
+2.00%
0
0.00
Aug 12, 2026
20.00
20.00
20.00
20.00
20.00
0.00%
0
0.00
Aug 11, 2026
20.00
20.00
20.00
20.00
20.00
0.00%
0
0.00
Aug 10, 2026
20.00
20.00
20.00
20.00
20.00
-0.99%
0
0.00
Aug 07, 2026
20.20
20.20
20.20
20.20
20.20
-0.98%
0
0.00
Aug 06, 2026
20.40
20.40
20.40
20.40
20.40
-8.93%
0
0.00
Aug 05, 2026
22.40
22.40
22.40
22.40
22.40
+6.67%
0
0.00
Aug 04, 2026
21.00
21.00
21.00
21.00
21.00
+1.94%
0
0.00
Aug 03, 2026
20.60
20.60
20.60
20.60
20.60
+3.00%
0
0.00
Jul 31, 2026
20.00
20.00
20.00
20.00
20.00
+8.11%
0
0.00
Jul 30, 2026
18.50
18.50
18.50
18.50
18.50
0.00%
0
0.00
Jul 29, 2026
18.50
18.50
18.50
18.50
18.50
-5.61%
0
0.00
Jul 28, 2026
19.60
19.60
19.60
19.60
19.60
-4.85%
0
0.00
Jul 27, 2026
20.60
20.60
20.60
20.60
20.60
0.00%
0
0.00
Jul 24, 2026
20.60
20.60
20.60
20.60
20.60
-2.83%
0
0.00
Jul 23, 2026
21.20
21.20
21.20
21.20
21.20
+0.95%
0
0.00
Jul 22, 2026
21.00
21.00
21.00
21.00
21.00
+0.96%
0
0.00
Jul 21, 2026
20.80
20.80
20.80
20.80
20.80
+1.96%
0
0.00
Jul 20, 2026
20.40
20.40
20.40
20.40
20.40
+0.99%
0
0.00
Jul 17, 2026
20.20
20.20
20.20
20.20
20.20
-7.34%
0
0.00
Jul 16, 2026
21.80
21.80
21.80
21.80
21.80
-2.68%
0
0.00
Jul 15, 2026
22.40
22.40
22.40
22.40
22.40
+0.90%
0
0.00
Jul 14, 2026
22.20
22.20
22.20
22.20
22.20
-0.89%
0
0.00
Jul 13, 2026
22.40
22.40
22.40
22.40
22.40
-4.27%
0
0.00
Jul 10, 2026
23.40
23.40
23.40
23.40
23.40
+0.86%
0
0.00
Jul 09, 2026
23.20
23.20
23.20
23.20
23.20
0.00%
0
0.00
Jul 08, 2026
23.20
23.20
23.20
23.20
23.20
-0.85%
0
0.00
Jul 07, 2026
23.40
23.40
23.40
23.40
23.40
-3.31%
0
0.00
Jul 06, 2026
24.20
24.20
24.20
24.20
24.20
-6.20%
0
0.00
Jul 03, 2026
25.80
25.80
25.80
25.80
25.80
+1.57%
0
0.00
Rows:
50