Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
19.16
+1.16 (6.44%)
At close: Jun 26, 2026, 4:00 PM EDT
19.23
+0.07 (0.35%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.25 | 19.35 | 16.10 | 19.16 | 19.16 | 6.44% | 3,037,659 |
| Jun 25, 2026 | 15.31 | 18.47 | 15.01 | 18.00 | 18.00 | 37.51% | 3,531,915 |
| Jun 24, 2026 | 13.49 | 13.74 | 12.60 | 13.09 | 13.09 | -2.31% | 792,409 |
| Jun 23, 2026 | 13.29 | 13.77 | 12.75 | 13.40 | 13.40 | -3.87% | 760,852 |
| Jun 22, 2026 | 14.23 | 14.64 | 13.72 | 13.94 | 13.94 | -0.57% | 1,084,392 |
| Jun 18, 2026 | 11.92 | 14.14 | 11.89 | 14.02 | 14.02 | 21.18% | 1,591,167 |
| Jun 17, 2026 | 11.72 | 11.98 | 11.49 | 11.57 | 11.57 | 0.17% | 371,196 |
| Jun 16, 2026 | 12.05 | 12.14 | 11.53 | 11.55 | 11.55 | -4.15% | 324,807 |
| Jun 15, 2026 | 12.51 | 12.64 | 11.99 | 12.05 | 12.05 | 0.25% | 397,368 |
| Jun 12, 2026 | 11.29 | 12.25 | 11.23 | 12.02 | 12.02 | 5.25% | 420,526 |
| Jun 11, 2026 | 10.86 | 11.43 | 10.71 | 11.42 | 11.42 | 8.25% | 386,324 |
| Jun 10, 2026 | 10.62 | 10.94 | 10.53 | 10.55 | 10.55 | -2.13% | 396,483 |
| Jun 9, 2026 | 11.80 | 12.06 | 10.31 | 10.78 | 10.78 | -5.19% | 565,569 |
| Jun 8, 2026 | 11.72 | 11.72 | 11.31 | 11.37 | 11.37 | - | 357,297 |
| Jun 5, 2026 | 12.37 | 12.37 | 11.11 | 11.37 | 11.37 | -10.61% | 743,350 |
| Jun 4, 2026 | 12.61 | 12.98 | 12.20 | 12.72 | 12.72 | -3.64% | 877,042 |
| Jun 3, 2026 | 12.43 | 13.53 | 12.30 | 13.20 | 13.20 | 5.60% | 1,203,355 |
| Jun 2, 2026 | 11.86 | 12.55 | 11.84 | 12.50 | 12.50 | 7.48% | 500,083 |
| Jun 1, 2026 | 11.30 | 11.71 | 11.01 | 11.63 | 11.63 | 0.78% | 380,999 |
| May 29, 2026 | 11.85 | 12.15 | 11.44 | 11.54 | 11.54 | -2.12% | 617,551 |
| May 28, 2026 | 11.47 | 11.91 | 11.07 | 11.79 | 11.79 | 2.97% | 510,316 |
| May 27, 2026 | 11.87 | 11.99 | 11.34 | 11.45 | 11.45 | -1.89% | 437,872 |
| May 26, 2026 | 11.51 | 11.74 | 11.32 | 11.67 | 11.67 | 3.83% | 588,773 |
| May 22, 2026 | 10.79 | 11.57 | 10.62 | 11.24 | 11.24 | 4.27% | 617,730 |
| May 21, 2026 | 10.77 | 11.19 | 10.51 | 10.78 | 10.78 | -0.65% | 723,766 |
| May 20, 2026 | 10.18 | 10.91 | 9.93 | 10.85 | 10.85 | 6.69% | 619,087 |
| May 19, 2026 | 10.28 | 10.50 | 10.03 | 10.17 | 10.17 | -3.60% | 695,688 |
| May 18, 2026 | 10.83 | 11.30 | 9.86 | 10.55 | 10.55 | 0.19% | 905,945 |
| May 15, 2026 | 10.57 | 10.88 | 10.14 | 10.53 | 10.53 | -4.45% | 1,402,450 |
| May 14, 2026 | 13.90 | 13.90 | 10.21 | 11.02 | 11.02 | -20.55% | 3,357,210 |
| May 13, 2026 | 9.57 | 15.55 | 9.48 | 13.87 | 13.87 | 48.18% | 12,633,495 |
| May 12, 2026 | 9.40 | 9.53 | 8.97 | 9.36 | 9.36 | -2.09% | 493,048 |
| May 11, 2026 | 9.72 | 9.80 | 9.24 | 9.56 | 9.56 | -0.73% | 344,130 |
| May 8, 2026 | 9.19 | 9.71 | 9.18 | 9.63 | 9.63 | 4.11% | 408,456 |
| May 7, 2026 | 9.40 | 9.41 | 8.98 | 9.25 | 9.25 | -0.32% | 377,742 |
| May 6, 2026 | 9.16 | 9.34 | 8.92 | 9.28 | 9.28 | 3.23% | 425,122 |
| May 5, 2026 | 8.99 | 9.42 | 8.97 | 8.99 | 8.99 | 1.24% | 744,853 |
| May 4, 2026 | 8.62 | 9.16 | 8.37 | 8.88 | 8.88 | 2.90% | 668,932 |
| May 1, 2026 | 8.06 | 8.65 | 8.06 | 8.63 | 8.63 | 7.61% | 484,020 |
| Apr 30, 2026 | 7.76 | 8.07 | 7.61 | 8.02 | 8.02 | 4.70% | 286,024 |
| Apr 29, 2026 | 7.91 | 8.09 | 7.55 | 7.66 | 7.66 | -3.77% | 474,975 |
| Apr 28, 2026 | 7.85 | 8.07 | 7.69 | 7.96 | 7.96 | 0.38% | 570,587 |
| Apr 27, 2026 | 8.35 | 8.54 | 7.89 | 7.93 | 7.93 | -5.48% | 465,943 |
| Apr 24, 2026 | 7.87 | 8.46 | 7.81 | 8.39 | 8.39 | 7.02% | 518,645 |
| Apr 23, 2026 | 7.80 | 8.35 | 7.76 | 7.84 | 7.84 | 1.29% | 587,966 |
| Apr 22, 2026 | 7.22 | 7.95 | 7.20 | 7.74 | 7.74 | 8.86% | 851,708 |
| Apr 21, 2026 | 7.16 | 7.31 | 7.07 | 7.11 | 7.11 | -0.84% | 221,072 |
| Apr 20, 2026 | 6.98 | 7.26 | 6.98 | 7.17 | 7.17 | -0.28% | 232,257 |
| Apr 17, 2026 | 7.16 | 7.48 | 7.15 | 7.19 | 7.19 | 2.57% | 267,788 |
| Apr 16, 2026 | 7.08 | 7.17 | 6.87 | 7.06 | 7.01 | -0.56% | 583,272 |