Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
7.76
+0.12 (1.57%)
Aug 27, 2025, 4:00 PM - Market closed
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.58 | 7.83 | 7.58 | 7.76 | 7.76 | 1.57% | 342,285 |
| 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 |
| Jul 7, 2025 | 9.99 | 10.24 | 9.88 | 10.07 | 9.97 | 0.30% | 310,287 |
| Jul 3, 2025 | 10.12 | 10.24 | 9.86 | 10.04 | 9.94 | 1.01% | 166,342 |
| Jul 2, 2025 | 9.82 | 10.15 | 9.82 | 9.94 | 9.84 | 0.61% | 248,770 |
| Jul 1, 2025 | 9.40 | 10.00 | 9.35 | 9.88 | 9.78 | 3.89% | 227,089 |
| Jun 30, 2025 | 9.50 | 9.61 | 9.35 | 9.51 | 9.41 | 0.42% | 184,501 |
| Jun 27, 2025 | 9.32 | 9.50 | 9.27 | 9.47 | 9.37 | 1.18% | 488,059 |
| Jun 26, 2025 | 9.30 | 9.42 | 9.23 | 9.36 | 9.26 | 1.41% | 153,062 |
| Jun 25, 2025 | 9.19 | 9.31 | 9.02 | 9.23 | 9.14 | 1.21% | 189,553 |
| Jun 24, 2025 | 9.06 | 9.18 | 9.00 | 9.12 | 9.03 | 2.59% | 185,492 |
| Jun 23, 2025 | 8.87 | 8.92 | 8.58 | 8.89 | 8.80 | -1.00% | 259,380 |
| Jun 20, 2025 | 9.15 | 9.26 | 8.97 | 8.98 | 8.89 | -1.32% | 551,085 |
| Jun 18, 2025 | 9.10 | 9.33 | 9.04 | 9.10 | 9.01 | 0.11% | 270,997 |
| Jun 17, 2025 | 9.21 | 9.41 | 9.07 | 9.09 | 9.00 | -3.19% | 298,605 |