Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
5.58
-0.16 (-2.79%)
At close: Mar 27, 2026, 4:00 PM EDT
5.63
+0.05 (0.90%)
After-hours: Mar 27, 2026, 7:55 PM EDT
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.65 | 5.84 | 5.56 | 5.58 | 5.58 | -2.79% | 323,499 |
| Mar 26, 2026 | 6.06 | 6.14 | 5.71 | 5.74 | 5.74 | -6.67% | 278,705 |
| Mar 25, 2026 | 5.93 | 6.16 | 5.83 | 6.15 | 6.15 | 4.95% | 335,615 |
| Mar 24, 2026 | 5.50 | 5.93 | 5.46 | 5.86 | 5.86 | 6.55% | 381,754 |
| Mar 23, 2026 | 5.40 | 5.57 | 5.32 | 5.50 | 5.50 | 5.77% | 436,779 |
| Mar 20, 2026 | 5.29 | 5.40 | 5.09 | 5.20 | 5.20 | -2.07% | 964,253 |
| Mar 19, 2026 | 5.15 | 5.32 | 4.88 | 5.31 | 5.31 | 0.19% | 787,657 |
| Mar 18, 2026 | 5.16 | 5.49 | 5.16 | 5.30 | 5.30 | 1.15% | 484,612 |
| Mar 17, 2026 | 5.11 | 5.26 | 5.05 | 5.24 | 5.24 | 3.76% | 764,174 |
| Mar 16, 2026 | 5.16 | 5.27 | 5.03 | 5.05 | 5.05 | -1.56% | 675,818 |
| Mar 13, 2026 | 5.29 | 5.42 | 5.10 | 5.13 | 5.13 | -3.02% | 716,617 |
| Mar 12, 2026 | 5.71 | 5.78 | 5.29 | 5.29 | 5.29 | -9.88% | 858,575 |
| Mar 11, 2026 | 5.68 | 5.92 | 5.58 | 5.87 | 5.87 | 2.62% | 723,108 |
| Mar 10, 2026 | 5.66 | 5.99 | 5.65 | 5.72 | 5.72 | 1.06% | 956,277 |
| Mar 9, 2026 | 6.34 | 6.37 | 5.57 | 5.66 | 5.66 | -15.02% | 1,020,794 |
| Mar 6, 2026 | 6.98 | 7.03 | 5.86 | 6.66 | 6.66 | -11.79% | 1,688,299 |
| Mar 5, 2026 | 8.29 | 8.40 | 7.46 | 7.55 | 7.55 | -9.90% | 368,091 |
| Mar 4, 2026 | 8.43 | 8.51 | 8.23 | 8.38 | 8.38 | 1.45% | 278,029 |
| Mar 3, 2026 | 8.11 | 8.40 | 7.94 | 8.26 | 8.26 | -2.48% | 270,019 |
| Mar 2, 2026 | 8.29 | 8.50 | 8.13 | 8.47 | 8.47 | 0.12% | 350,163 |
| Feb 27, 2026 | 8.68 | 8.82 | 8.38 | 8.46 | 8.46 | -3.97% | 330,678 |
| Feb 26, 2026 | 9.17 | 9.19 | 8.81 | 8.81 | 8.81 | -3.08% | 275,232 |
| Feb 25, 2026 | 8.87 | 9.11 | 8.64 | 9.09 | 9.09 | 4.00% | 433,080 |
| Feb 24, 2026 | 8.71 | 9.16 | 8.69 | 8.74 | 8.74 | 1.27% | 281,553 |
| Feb 23, 2026 | 8.75 | 8.76 | 8.43 | 8.63 | 8.63 | -1.48% | 290,446 |
| Feb 20, 2026 | 8.49 | 8.91 | 8.49 | 8.76 | 8.76 | 2.34% | 322,299 |
| Feb 19, 2026 | 8.57 | 8.60 | 8.27 | 8.56 | 8.56 | -1.15% | 223,195 |
| Feb 18, 2026 | 8.83 | 9.12 | 8.65 | 8.66 | 8.66 | -1.93% | 333,937 |
| Feb 17, 2026 | 9.03 | 9.10 | 8.76 | 8.83 | 8.83 | -2.65% | 350,547 |
| Feb 13, 2026 | 8.76 | 9.12 | 8.70 | 9.07 | 9.07 | 3.42% | 222,984 |
| Feb 12, 2026 | 9.00 | 9.00 | 8.36 | 8.77 | 8.77 | -1.13% | 305,602 |
| Feb 11, 2026 | 9.20 | 9.29 | 8.81 | 8.87 | 8.87 | -1.88% | 303,677 |
| Feb 10, 2026 | 9.00 | 9.26 | 8.98 | 9.04 | 9.04 | 0.67% | 443,531 |
| Feb 9, 2026 | 9.07 | 9.17 | 8.84 | 8.98 | 8.98 | -1.21% | 323,558 |
| Feb 6, 2026 | 8.95 | 9.27 | 8.88 | 9.09 | 9.09 | 2.94% | 632,819 |
| Feb 5, 2026 | 8.69 | 8.91 | 8.58 | 8.83 | 8.83 | 2.20% | 637,656 |
| Feb 4, 2026 | 8.53 | 8.83 | 8.34 | 8.64 | 8.64 | 1.89% | 493,254 |
| Feb 3, 2026 | 8.26 | 8.70 | 8.26 | 8.48 | 8.48 | 2.17% | 416,253 |
| Feb 2, 2026 | 7.95 | 8.46 | 7.76 | 8.30 | 8.30 | 3.88% | 383,433 |
| Jan 30, 2026 | 7.94 | 8.06 | 7.77 | 7.99 | 7.99 | 0.25% | 323,741 |
| Jan 29, 2026 | 7.98 | 8.01 | 7.71 | 7.97 | 7.97 | 0.25% | 290,880 |
| Jan 28, 2026 | 8.15 | 8.35 | 7.90 | 7.95 | 7.95 | -1.85% | 500,949 |
| Jan 27, 2026 | 7.57 | 8.12 | 7.53 | 8.10 | 8.10 | 6.44% | 458,242 |
| Jan 26, 2026 | 7.31 | 7.79 | 7.31 | 7.61 | 7.61 | 3.12% | 592,052 |
| Jan 23, 2026 | 7.52 | 7.56 | 7.24 | 7.38 | 7.38 | -2.64% | 405,788 |
| Jan 22, 2026 | 7.65 | 7.76 | 7.48 | 7.58 | 7.58 | 0.40% | 373,313 |
| Jan 21, 2026 | 7.22 | 7.60 | 7.10 | 7.55 | 7.55 | 6.04% | 472,970 |
| Jan 20, 2026 | 7.33 | 7.44 | 7.12 | 7.12 | 7.12 | -5.19% | 299,941 |
| Jan 16, 2026 | 7.35 | 7.57 | 7.22 | 7.51 | 7.51 | 1.21% | 317,929 |
| Jan 15, 2026 | 7.18 | 7.48 | 7.18 | 7.42 | 7.37 | 3.92% | 202,759 |