Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
6.36
+0.09 (1.44%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.19 | 6.40 | 6.13 | 6.40 | 6.40 | 2.07% | 363,930 |
| Apr 24, 2025 | 6.02 | 6.29 | 5.97 | 6.27 | 6.27 | 5.03% | 418,725 |
| Apr 23, 2025 | 6.11 | 6.25 | 5.95 | 5.97 | 5.97 | 2.23% | 291,989 |
| Apr 22, 2025 | 5.82 | 5.89 | 5.66 | 5.84 | 5.84 | 2.28% | 338,267 |
| Apr 21, 2025 | 5.58 | 5.77 | 5.47 | 5.71 | 5.71 | 0.35% | 259,909 |
| Apr 17, 2025 | 5.49 | 5.73 | 5.44 | 5.69 | 5.69 | 0.89% | 322,580 |
| Apr 16, 2025 | 5.65 | 5.79 | 5.56 | 5.64 | 5.51 | -0.88% | 289,877 |
| Apr 15, 2025 | 5.61 | 5.74 | 5.53 | 5.69 | 5.55 | -0.18% | 448,482 |
| Apr 14, 2025 | 5.94 | 5.94 | 5.49 | 5.70 | 5.56 | -0.35% | 301,755 |
| Apr 11, 2025 | 5.68 | 5.78 | 5.41 | 5.72 | 5.58 | -0.17% | 321,110 |
| Apr 10, 2025 | 5.75 | 5.87 | 5.50 | 5.73 | 5.59 | -3.86% | 687,848 |
| Apr 9, 2025 | 5.28 | 6.27 | 5.23 | 5.96 | 5.82 | 11.40% | 546,261 |
| Apr 8, 2025 | 5.96 | 5.96 | 5.25 | 5.35 | 5.22 | -5.81% | 326,124 |
| Apr 7, 2025 | 5.27 | 6.32 | 5.27 | 5.68 | 5.54 | -1.73% | 490,588 |
| Apr 4, 2025 | 5.55 | 5.90 | 5.08 | 5.78 | 5.64 | -1.37% | 749,708 |
| Apr 3, 2025 | 6.04 | 6.15 | 5.85 | 5.86 | 5.72 | -10.67% | 505,031 |
| Apr 2, 2025 | 6.22 | 6.59 | 6.22 | 6.56 | 6.40 | 2.66% | 310,631 |
| Apr 1, 2025 | 6.36 | 6.51 | 6.21 | 6.39 | 6.24 | 0.16% | 282,339 |
| Mar 31, 2025 | 6.40 | 6.52 | 6.25 | 6.38 | 6.23 | -2.00% | 325,161 |
| Mar 28, 2025 | 6.70 | 6.80 | 6.34 | 6.51 | 6.35 | -3.56% | 356,778 |
| Mar 27, 2025 | 6.83 | 6.84 | 6.61 | 6.75 | 6.59 | -1.89% | 286,692 |
| Mar 26, 2025 | 6.86 | 6.95 | 6.69 | 6.88 | 6.72 | 0.44% | 346,381 |
| Mar 25, 2025 | 6.85 | 7.02 | 6.74 | 6.85 | 6.69 | -0.29% | 360,794 |
| Mar 24, 2025 | 6.86 | 6.98 | 6.80 | 6.87 | 6.71 | 2.84% | 246,819 |
| Mar 21, 2025 | 6.60 | 6.75 | 6.56 | 6.68 | 6.52 | -1.33% | 684,752 |
| Mar 20, 2025 | 6.63 | 6.86 | 6.63 | 6.77 | 6.61 | -0.59% | 349,297 |
| Mar 19, 2025 | 6.60 | 6.98 | 6.52 | 6.81 | 6.65 | 6.41% | 496,772 |
| Mar 18, 2025 | 6.50 | 6.60 | 6.34 | 6.40 | 6.25 | -2.44% | 576,755 |
| Mar 17, 2025 | 6.56 | 6.82 | 6.49 | 6.56 | 6.40 | 1.39% | 649,164 |
| Mar 14, 2025 | 6.27 | 6.76 | 6.27 | 6.47 | 6.32 | 5.37% | 721,460 |
| Mar 13, 2025 | 6.34 | 6.55 | 5.96 | 6.14 | 5.99 | -3.00% | 800,448 |
| Mar 12, 2025 | 6.95 | 7.13 | 6.29 | 6.33 | 6.18 | -1.25% | 1,071,130 |
| Mar 11, 2025 | 6.10 | 6.54 | 6.10 | 6.41 | 6.26 | 4.91% | 631,818 |
| Mar 10, 2025 | 6.29 | 6.38 | 5.84 | 6.11 | 5.96 | -6.72% | 1,171,548 |
| Mar 7, 2025 | 6.85 | 7.01 | 6.26 | 6.55 | 6.39 | -6.16% | 1,466,677 |
| Mar 6, 2025 | 7.37 | 8.16 | 6.80 | 6.98 | 6.81 | -28.92% | 1,570,312 |
| Mar 5, 2025 | 9.43 | 10.00 | 9.43 | 9.82 | 9.58 | 2.40% | 477,515 |
| Mar 4, 2025 | 9.72 | 9.84 | 9.45 | 9.59 | 9.36 | -4.20% | 326,243 |
| Mar 3, 2025 | 10.97 | 10.97 | 9.96 | 10.01 | 9.77 | -8.17% | 252,721 |
| Feb 28, 2025 | 10.69 | 10.99 | 10.49 | 10.90 | 10.64 | 1.21% | 361,388 |
| Feb 27, 2025 | 11.31 | 11.31 | 10.73 | 10.77 | 10.51 | -3.58% | 271,231 |
| Feb 26, 2025 | 11.32 | 11.38 | 11.08 | 11.17 | 10.90 | -1.59% | 235,371 |
| Feb 25, 2025 | 11.09 | 11.74 | 10.94 | 11.35 | 11.08 | 8.10% | 401,965 |
| Feb 24, 2025 | 10.57 | 10.83 | 10.32 | 10.50 | 10.25 | -0.19% | 214,878 |
| Feb 21, 2025 | 10.74 | 10.84 | 10.28 | 10.52 | 10.27 | -0.57% | 212,573 |
| Feb 20, 2025 | 10.66 | 10.76 | 10.34 | 10.58 | 10.33 | -1.76% | 188,980 |
| Feb 19, 2025 | 10.71 | 10.84 | 10.62 | 10.77 | 10.51 | -0.55% | 157,511 |
| Feb 18, 2025 | 10.31 | 10.83 | 10.31 | 10.83 | 10.57 | 4.44% | 230,401 |
| Feb 14, 2025 | 10.66 | 10.74 | 10.25 | 10.37 | 10.12 | -1.80% | 168,905 |
| Feb 13, 2025 | 10.43 | 10.69 | 10.23 | 10.56 | 10.31 | 3.73% | 176,244 |