Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
6.76
-0.15 (-2.17%)
At close: Dec 26, 2025, 4:00 PM EST
6.75
-0.01 (-0.15%)
After-hours: Dec 26, 2025, 7:00 PM EST
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.89 | 6.91 | 6.68 | 6.76 | 6.76 | -2.17% | 222,574 |
| Dec 24, 2025 | 6.79 | 6.97 | 6.79 | 6.91 | 6.91 | 1.77% | 123,199 |
| Dec 23, 2025 | 6.91 | 6.91 | 6.77 | 6.79 | 6.79 | -2.16% | 259,671 |
| Dec 22, 2025 | 6.84 | 7.04 | 6.84 | 6.94 | 6.94 | 1.91% | 256,939 |
| Dec 19, 2025 | 6.71 | 6.83 | 6.65 | 6.81 | 6.81 | 1.04% | 750,764 |
| Dec 18, 2025 | 6.79 | 6.89 | 6.72 | 6.74 | 6.74 | 1.20% | 177,364 |
| Dec 17, 2025 | 6.72 | 6.85 | 6.64 | 6.66 | 6.66 | -0.89% | 215,158 |
| Dec 16, 2025 | 6.76 | 6.87 | 6.65 | 6.72 | 6.72 | -0.44% | 246,588 |
| Dec 15, 2025 | 7.02 | 7.03 | 6.71 | 6.75 | 6.75 | -3.16% | 249,674 |
| Dec 12, 2025 | 7.28 | 7.30 | 6.96 | 6.97 | 6.97 | -4.13% | 284,158 |
| Dec 11, 2025 | 7.13 | 7.34 | 7.06 | 7.27 | 7.27 | 2.11% | 240,500 |
| Dec 10, 2025 | 6.80 | 7.13 | 6.79 | 7.12 | 7.12 | 4.40% | 399,624 |
| Dec 9, 2025 | 6.94 | 7.10 | 6.81 | 6.82 | 6.82 | -1.87% | 334,048 |
| Dec 8, 2025 | 7.07 | 7.15 | 6.92 | 6.95 | 6.95 | -0.57% | 311,846 |
| Dec 5, 2025 | 7.76 | 7.76 | 6.93 | 6.99 | 6.99 | -9.69% | 591,132 |
| Dec 4, 2025 | 7.89 | 8.06 | 7.11 | 7.74 | 7.74 | -10.93% | 563,264 |
| Dec 3, 2025 | 8.24 | 8.72 | 7.90 | 8.69 | 8.69 | 4.70% | 468,815 |
| Dec 2, 2025 | 7.82 | 8.38 | 7.77 | 8.30 | 8.30 | 7.24% | 422,030 |
| Dec 1, 2025 | 7.50 | 7.78 | 7.48 | 7.74 | 7.74 | 2.11% | 400,144 |
| 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% | 213,591 |
| 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% | 174,407 |
| Nov 21, 2025 | 6.60 | 6.99 | 6.54 | 6.94 | 6.94 | 5.47% | 243,151 |
| 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 |