Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
10.53
-0.49 (-4.45%)
At close: May 15, 2026, 4:00 PM EDT
10.95
+0.42 (3.99%)
After-hours: May 15, 2026, 7:09 PM EDT
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.84% | 267,788 |
| Apr 16, 2026 | 7.08 | 7.17 | 6.87 | 7.06 | 7.01 | -0.56% | 583,272 |
| Apr 15, 2026 | 7.37 | 7.47 | 7.10 | 7.10 | 7.05 | -4.05% | 370,204 |
| Apr 14, 2026 | 7.25 | 7.59 | 7.25 | 7.40 | 7.35 | 3.50% | 579,711 |
| Apr 13, 2026 | 6.79 | 7.17 | 6.65 | 7.15 | 7.10 | 3.77% | 370,059 |
| Apr 10, 2026 | 6.78 | 7.03 | 6.68 | 6.89 | 6.84 | 2.53% | 377,444 |
| Apr 9, 2026 | 6.28 | 6.82 | 6.28 | 6.72 | 6.67 | 5.16% | 614,988 |
| Apr 8, 2026 | 6.25 | 6.72 | 6.25 | 6.39 | 6.35 | 8.86% | 540,802 |
| Apr 7, 2026 | 5.61 | 5.92 | 5.61 | 5.87 | 5.83 | 1.73% | 495,079 |
| Apr 6, 2026 | 5.87 | 5.98 | 5.75 | 5.77 | 5.73 | -1.37% | 244,850 |
| Apr 2, 2026 | 5.47 | 5.87 | 5.37 | 5.85 | 5.81 | 2.27% | 364,548 |
| Apr 1, 2026 | 5.52 | 5.85 | 5.52 | 5.72 | 5.68 | 3.62% | 319,584 |
| Mar 31, 2026 | 5.48 | 5.63 | 5.40 | 5.52 | 5.48 | 2.03% | 399,881 |
| Mar 30, 2026 | 5.65 | 5.65 | 5.35 | 5.41 | 5.37 | -3.05% | 315,771 |
| Mar 27, 2026 | 5.65 | 5.84 | 5.56 | 5.58 | 5.54 | -2.79% | 323,524 |
| Mar 26, 2026 | 6.06 | 6.14 | 5.71 | 5.74 | 5.70 | -6.67% | 278,705 |
| Mar 25, 2026 | 5.93 | 6.16 | 5.83 | 6.15 | 6.11 | 4.95% | 339,181 |
| Mar 24, 2026 | 5.50 | 5.93 | 5.46 | 5.86 | 5.82 | 6.55% | 381,904 |
| Mar 23, 2026 | 5.40 | 5.57 | 5.32 | 5.50 | 5.46 | 5.77% | 436,784 |
| Mar 20, 2026 | 5.29 | 5.40 | 5.09 | 5.20 | 5.16 | -2.07% | 972,386 |
| Mar 19, 2026 | 5.15 | 5.32 | 4.88 | 5.31 | 5.27 | 0.19% | 797,029 |
| Mar 18, 2026 | 5.16 | 5.49 | 5.16 | 5.30 | 5.26 | 1.15% | 484,612 |
| Mar 17, 2026 | 5.11 | 5.26 | 5.05 | 5.24 | 5.20 | 3.76% | 772,068 |
| Mar 16, 2026 | 5.16 | 5.27 | 5.03 | 5.05 | 5.02 | -1.56% | 675,821 |
| Mar 13, 2026 | 5.29 | 5.42 | 5.10 | 5.13 | 5.10 | -3.02% | 716,867 |
| Mar 12, 2026 | 5.71 | 5.78 | 5.29 | 5.29 | 5.25 | -9.88% | 858,942 |
| Mar 11, 2026 | 5.68 | 5.92 | 5.58 | 5.87 | 5.83 | 2.62% | 723,108 |
| Mar 10, 2026 | 5.66 | 5.99 | 5.65 | 5.72 | 5.68 | 1.06% | 956,382 |
| Mar 9, 2026 | 6.34 | 6.37 | 5.57 | 5.66 | 5.62 | -15.02% | 1,021,088 |
| Mar 6, 2026 | 6.98 | 7.03 | 5.86 | 6.66 | 6.61 | -11.79% | 1,688,892 |