Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
8.66
+0.35 (4.28%)
Dec 3, 2025, 3:24 PM EST - Market open
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.24 | 8.60 | 7.90 | 8.67 | - | 4.46% | 221,178 |
| Dec 2, 2025 | 7.82 | 8.38 | 7.77 | 8.30 | 8.30 | 7.24% | 421,304 |
| Dec 1, 2025 | 7.50 | 7.78 | 7.48 | 7.74 | 7.74 | 2.11% | 399,486 |
| Nov 28, 2025 | 7.48 | 7.62 | 7.39 | 7.58 | 7.58 | 2.02% | 88,322 |
| Nov 26, 2025 | 7.32 | 7.53 | 7.28 | 7.43 | 7.43 | 1.50% | 213,539 |
| Nov 25, 2025 | 7.01 | 7.34 | 7.01 | 7.32 | 7.32 | 4.72% | 206,922 |
| Nov 24, 2025 | 6.93 | 7.09 | 6.88 | 6.99 | 6.99 | 0.72% | 174,140 |
| Nov 21, 2025 | 6.60 | 6.99 | 6.54 | 6.94 | 6.94 | 5.47% | 243,143 |
| Nov 20, 2025 | 6.80 | 7.07 | 6.51 | 6.58 | 6.58 | -2.52% | 288,399 |
| Nov 19, 2025 | 6.98 | 7.10 | 6.71 | 6.75 | 6.75 | -3.16% | 225,224 |
| Nov 18, 2025 | 7.11 | 7.11 | 6.88 | 6.97 | 6.97 | -2.92% | 196,043 |
| Nov 17, 2025 | 7.00 | 7.33 | 6.96 | 7.18 | 7.18 | 2.43% | 316,173 |
| Nov 14, 2025 | 6.84 | 7.07 | 6.63 | 7.01 | 7.01 | 0.86% | 310,720 |
| Nov 13, 2025 | 6.84 | 6.97 | 6.82 | 6.95 | 6.95 | 0.72% | 540,339 |
| Nov 12, 2025 | 6.62 | 6.92 | 6.62 | 6.90 | 6.90 | 4.86% | 254,359 |
| Nov 11, 2025 | 6.75 | 6.75 | 6.53 | 6.58 | 6.58 | -2.52% | 282,396 |
| Nov 10, 2025 | 6.73 | 6.80 | 6.57 | 6.75 | 6.75 | 1.81% | 179,644 |
| Nov 7, 2025 | 6.42 | 6.64 | 6.35 | 6.63 | 6.63 | 2.00% | 292,395 |
| Nov 6, 2025 | 6.78 | 6.86 | 6.48 | 6.50 | 6.50 | -4.27% | 273,321 |
| Nov 5, 2025 | 6.66 | 6.83 | 6.64 | 6.79 | 6.79 | 2.72% | 158,013 |
| Nov 4, 2025 | 6.59 | 6.68 | 6.54 | 6.61 | 6.61 | -2.36% | 179,099 |
| Nov 3, 2025 | 6.72 | 6.94 | 6.62 | 6.77 | 6.77 | 0.59% | 271,327 |
| Oct 31, 2025 | 6.60 | 6.75 | 6.59 | 6.73 | 6.73 | 1.36% | 241,190 |
| Oct 30, 2025 | 6.77 | 6.84 | 6.60 | 6.64 | 6.64 | -3.07% | 204,289 |
| Oct 29, 2025 | 7.10 | 7.18 | 6.81 | 6.85 | 6.85 | -3.93% | 221,353 |
| Oct 28, 2025 | 7.20 | 7.28 | 7.09 | 7.13 | 7.08 | -1.79% | 221,212 |
| Oct 27, 2025 | 7.35 | 7.40 | 7.22 | 7.26 | 7.21 | 0.28% | 248,063 |
| Oct 24, 2025 | 7.37 | 7.37 | 7.19 | 7.24 | 7.19 | 0.42% | 190,281 |
| Oct 23, 2025 | 7.06 | 7.42 | 7.05 | 7.21 | 7.16 | 2.56% | 342,954 |
| Oct 22, 2025 | 7.09 | 7.20 | 6.93 | 7.03 | 6.98 | -1.26% | 229,060 |
| Oct 21, 2025 | 7.01 | 7.12 | 6.97 | 7.12 | 7.07 | 1.14% | 178,519 |
| Oct 20, 2025 | 7.15 | 7.24 | 6.94 | 7.04 | 6.99 | -0.14% | 237,616 |
| Oct 17, 2025 | 7.26 | 7.30 | 6.95 | 7.05 | 7.00 | -4.08% | 347,451 |
| Oct 16, 2025 | 7.41 | 7.54 | 7.30 | 7.35 | 7.30 | -0.14% | 214,240 |
| Oct 15, 2025 | 7.41 | 7.46 | 7.22 | 7.36 | 7.31 | 1.10% | 263,423 |
| Oct 14, 2025 | 6.95 | 7.42 | 6.95 | 7.28 | 7.23 | 1.96% | 364,835 |
| Oct 13, 2025 | 7.00 | 7.17 | 6.90 | 7.14 | 7.09 | 4.69% | 297,541 |
| Oct 10, 2025 | 7.31 | 7.40 | 6.80 | 6.82 | 6.77 | -6.19% | 309,293 |
| Oct 9, 2025 | 7.50 | 7.50 | 7.21 | 7.27 | 7.22 | -2.42% | 286,997 |
| Oct 8, 2025 | 7.46 | 7.47 | 7.32 | 7.45 | 7.40 | 0.13% | 205,628 |
| Oct 7, 2025 | 8.04 | 8.11 | 7.43 | 7.44 | 7.39 | -7.35% | 243,010 |
| Oct 6, 2025 | 8.32 | 8.37 | 7.99 | 8.03 | 7.97 | -1.47% | 343,638 |
| Oct 3, 2025 | 7.87 | 8.24 | 7.85 | 8.15 | 8.09 | 4.76% | 296,173 |
| Oct 2, 2025 | 7.64 | 7.79 | 7.50 | 7.78 | 7.73 | 2.37% | 306,269 |
| Oct 1, 2025 | 7.48 | 7.68 | 7.48 | 7.60 | 7.55 | 0.66% | 376,311 |
| Sep 30, 2025 | 7.48 | 7.57 | 7.41 | 7.55 | 7.50 | 0.67% | 263,548 |
| Sep 29, 2025 | 7.67 | 7.67 | 7.39 | 7.50 | 7.45 | -1.32% | 288,813 |
| Sep 26, 2025 | 7.51 | 7.62 | 7.37 | 7.60 | 7.55 | 1.20% | 325,926 |
| Sep 25, 2025 | 7.65 | 7.71 | 7.45 | 7.51 | 7.46 | -3.10% | 317,013 |
| Sep 24, 2025 | 8.03 | 8.03 | 7.74 | 7.75 | 7.70 | -2.88% | 338,921 |