Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
8.00
-0.07 (-0.87%)
At close: Sep 16, 2025, 4:00 PM EDT
7.86
-0.14 (-1.75%)
After-hours: Sep 16, 2025, 7:21 PM EDT
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.02 | 8.11 | 7.87 | 8.00 | 8.00 | -0.87% | 259,792 |
| Sep 15, 2025 | 8.22 | 8.23 | 7.91 | 8.07 | 8.07 | -0.86% | 401,042 |
| Sep 12, 2025 | 8.17 | 8.32 | 8.05 | 8.14 | 8.14 | -0.97% | 569,773 |
| Sep 11, 2025 | 8.36 | 8.56 | 8.21 | 8.22 | 8.22 | -0.96% | 781,226 |
| Sep 10, 2025 | 8.51 | 8.73 | 7.88 | 8.30 | 8.30 | 12.16% | 1,234,557 |
| Sep 9, 2025 | 7.22 | 7.50 | 7.18 | 7.40 | 7.40 | 2.07% | 608,194 |
| Sep 8, 2025 | 7.16 | 7.29 | 7.05 | 7.25 | 7.25 | 1.97% | 310,499 |
| Sep 5, 2025 | 7.02 | 7.26 | 7.00 | 7.11 | 7.11 | 1.28% | 352,545 |
| Sep 4, 2025 | 7.46 | 7.46 | 6.55 | 7.02 | 7.02 | -8.24% | 682,541 |
| Sep 3, 2025 | 7.67 | 7.80 | 7.64 | 7.65 | 7.65 | -1.67% | 377,450 |
| Sep 2, 2025 | 7.55 | 7.79 | 7.44 | 7.78 | 7.78 | 0.65% | 370,527 |
| Aug 29, 2025 | 7.84 | 7.90 | 7.64 | 7.73 | 7.73 | -0.90% | 248,499 |
| Aug 28, 2025 | 7.82 | 7.88 | 7.67 | 7.80 | 7.80 | 0.52% | 393,762 |
| Aug 27, 2025 | 7.58 | 7.83 | 7.58 | 7.76 | 7.76 | 1.57% | 342,287 |
| Aug 26, 2025 | 7.56 | 7.73 | 7.56 | 7.64 | 7.64 | 1.73% | 457,954 |
| Aug 25, 2025 | 7.45 | 7.64 | 7.42 | 7.51 | 7.51 | 0.13% | 388,807 |
| Aug 22, 2025 | 6.72 | 7.62 | 6.68 | 7.50 | 7.50 | 12.61% | 605,742 |
| Aug 21, 2025 | 6.64 | 6.70 | 6.52 | 6.66 | 6.66 | -0.30% | 332,075 |
| Aug 20, 2025 | 6.80 | 6.88 | 6.65 | 6.68 | 6.68 | -1.47% | 347,716 |
| Aug 19, 2025 | 6.75 | 6.81 | 6.66 | 6.78 | 6.78 | 0.74% | 340,310 |
| Aug 18, 2025 | 6.70 | 6.78 | 6.64 | 6.73 | 6.73 | 0.60% | 233,113 |
| Aug 15, 2025 | 6.85 | 6.93 | 6.62 | 6.69 | 6.69 | -1.76% | 265,911 |
| Aug 14, 2025 | 6.84 | 6.92 | 6.62 | 6.81 | 6.81 | -2.01% | 444,844 |
| Aug 13, 2025 | 7.05 | 7.17 | 6.88 | 6.95 | 6.95 | -0.29% | 468,275 |
| Aug 12, 2025 | 6.67 | 6.99 | 6.59 | 6.97 | 6.97 | 6.25% | 1,131,635 |
| Aug 11, 2025 | 6.51 | 6.58 | 6.41 | 6.56 | 6.56 | 1.23% | 410,480 |
| Aug 8, 2025 | 6.49 | 6.52 | 6.21 | 6.48 | 6.48 | 1.89% | 522,515 |
| Aug 7, 2025 | 6.47 | 6.50 | 6.29 | 6.36 | 6.36 | 0.47% | 273,125 |
| Aug 6, 2025 | 6.21 | 6.35 | 6.16 | 6.33 | 6.33 | 2.76% | 350,789 |
| Aug 5, 2025 | 6.31 | 6.37 | 6.10 | 6.16 | 6.16 | -1.28% | 311,732 |
| Aug 4, 2025 | 6.38 | 6.44 | 6.24 | 6.24 | 6.24 | -1.42% | 228,916 |
| Aug 1, 2025 | 6.37 | 6.41 | 6.22 | 6.33 | 6.33 | -3.51% | 358,431 |
| Jul 31, 2025 | 6.51 | 6.68 | 6.50 | 6.56 | 6.56 | -0.30% | 362,032 |
| Jul 30, 2025 | 6.64 | 6.74 | 6.51 | 6.58 | 6.58 | -0.30% | 431,193 |
| Jul 29, 2025 | 6.78 | 6.78 | 6.57 | 6.60 | 6.60 | -2.08% | 333,122 |
| Jul 28, 2025 | 6.63 | 6.82 | 6.55 | 6.74 | 6.74 | 1.97% | 304,522 |
| Jul 25, 2025 | 6.58 | 6.75 | 6.51 | 6.61 | 6.61 | 1.54% | 423,368 |
| Jul 24, 2025 | 6.78 | 6.78 | 6.50 | 6.51 | 6.51 | -4.82% | 358,349 |
| Jul 23, 2025 | 6.78 | 6.87 | 6.60 | 6.84 | 6.84 | 2.86% | 754,971 |
| Jul 22, 2025 | 6.71 | 6.88 | 6.62 | 6.65 | 6.65 | -0.75% | 584,428 |
| Jul 21, 2025 | 6.63 | 6.72 | 6.54 | 6.70 | 6.70 | 1.21% | 551,888 |
| Jul 18, 2025 | 6.75 | 6.80 | 6.61 | 6.62 | 6.55 | -1.93% | 441,729 |
| Jul 17, 2025 | 6.66 | 6.78 | 6.62 | 6.75 | 6.68 | 1.81% | 456,558 |
| Jul 16, 2025 | 6.54 | 6.67 | 6.32 | 6.63 | 6.56 | 2.31% | 664,404 |
| Jul 15, 2025 | 6.73 | 6.73 | 6.42 | 6.48 | 6.41 | -3.57% | 889,708 |
| Jul 14, 2025 | 6.93 | 7.04 | 6.57 | 6.72 | 6.65 | -3.03% | 872,718 |
| Jul 11, 2025 | 7.54 | 7.57 | 6.92 | 6.93 | 6.86 | -10.00% | 1,350,410 |
| Jul 10, 2025 | 8.10 | 8.58 | 7.67 | 7.70 | 7.62 | -25.17% | 1,621,619 |
| Jul 9, 2025 | 10.39 | 10.57 | 10.02 | 10.29 | 10.18 | -0.96% | 690,091 |
| Jul 8, 2025 | 10.15 | 10.78 | 10.15 | 10.39 | 10.28 | 3.18% | 479,150 |