Methode Electronics, Inc. (MEI)

NYSE: MEI · Real-Time Price · USD

13.33

-0.93 (-6.52%)

At close: Oct 16, 2026, 4:00 PM EDT

12.71

-0.62 (-4.65%)

After-hours: Oct 16, 2026, 7:23 PM EDT

Methode Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	14.08	14.30	13.22	13.33	13.33	-6.52%	446,658
Oct 15, 2026	13.75	14.55	13.29	14.31	14.26	0.42%	759,632
Oct 14, 2026	14.70	14.84	13.98	14.25	14.20	-5.75%	763,276
Oct 13, 2026	14.93	15.26	14.43	15.12	15.07	-0.79%	472,178
Oct 12, 2026	15.31	15.85	15.04	15.24	15.19	-1.99%	353,766
Oct 9, 2026	15.48	16.00	14.78	15.55	15.50	1.97%	642,618
Oct 8, 2026	14.79	16.00	14.73	15.25	15.20	0.93%	1,010,765
Oct 7, 2026	14.86	16.00	13.80	15.11	15.06	0.07%	1,308,804
Oct 6, 2026	15.50	15.60	15.06	15.10	15.05	-1.95%	235,034
Oct 5, 2026	15.98	16.12	15.40	15.40	15.35	-2.16%	428,741
Oct 2, 2026	14.71	15.89	14.71	15.74	15.69	10.15%	550,643
Oct 1, 2026	13.79	14.54	13.50	14.29	14.24	3.63%	653,497
Sep 30, 2026	14.43	14.56	13.63	13.79	13.74	-3.84%	614,612
Sep 29, 2026	14.31	14.60	14.18	14.34	14.29	1.99%	412,367
Sep 28, 2026	14.46	14.69	13.96	14.06	14.01	-3.10%	353,379
Sep 25, 2026	14.78	15.24	14.49	14.51	14.46	-0.34%	441,161
Sep 24, 2026	14.57	14.66	14.15	14.56	14.51	-1.82%	588,593
Sep 23, 2026	13.76	15.57	13.75	14.83	14.78	9.69%	1,289,120
Sep 22, 2026	13.41	13.95	13.41	13.52	13.47	0.90%	578,075
Sep 21, 2026	13.67	13.90	13.31	13.40	13.35	0.98%	478,438
Sep 18, 2026	13.63	13.75	13.10	13.27	13.22	-1.85%	887,643
Sep 17, 2026	13.77	13.97	13.50	13.52	13.47	1.81%	346,641
Sep 16, 2026	13.41	13.65	12.94	13.28	13.23	0.84%	525,377
Sep 15, 2026	13.79	13.99	13.14	13.17	13.12	-3.30%	532,785
Sep 14, 2026	14.05	14.30	13.56	13.62	13.57	-7.03%	601,679
Sep 11, 2026	13.91	14.66	13.71	14.65	14.60	7.80%	585,291
Sep 10, 2026	13.70	14.00	13.51	13.59	13.54	-2.86%	650,878
Sep 9, 2026	13.84	14.45	13.84	13.99	13.94	-0.50%	674,713
Sep 8, 2026	15.80	15.80	13.98	14.06	14.01	-10.39%	1,029,159
Sep 4, 2026	15.34	16.90	15.30	15.69	15.64	2.42%	1,241,322
Sep 3, 2026	15.09	18.03	14.69	15.32	15.27	-15.36%	2,255,188
Sep 2, 2026	18.22	18.97	17.79	18.10	18.04	-1.20%	1,396,440
Sep 1, 2026	17.83	18.48	17.54	18.32	18.26	0.49%	487,239
Aug 31, 2026	18.15	18.76	17.74	18.23	18.17	0.11%	659,344
Aug 28, 2026	17.78	18.76	17.67	18.21	18.15	2.42%	1,046,774
Aug 27, 2026	17.32	18.18	17.19	17.78	17.72	4.22%	730,194
Aug 26, 2026	16.24	17.37	16.00	17.06	17.00	6.29%	573,373
Aug 25, 2026	15.73	16.54	15.40	16.05	15.99	14.40%	806,242
Aug 24, 2026	14.02	14.14	13.57	14.03	13.98	-1.75%	558,895
Aug 21, 2026	14.50	14.54	13.70	14.28	14.23	-1.31%	463,146
Aug 20, 2026	14.02	14.67	13.79	14.47	14.42	1.83%	522,551
Aug 19, 2026	16.32	16.32	14.20	14.21	14.16	-11.24%	695,933
Aug 18, 2026	17.08	17.43	15.62	16.01	15.95	-11.45%	733,330
Aug 17, 2026	17.40	18.17	17.04	18.08	18.02	5.48%	697,162
Aug 14, 2026	16.74	17.23	16.27	17.14	17.08	2.51%	243,921
Aug 13, 2026	16.88	17.48	16.66	16.72	16.66	-1.42%	436,253
Aug 12, 2026	17.32	17.35	16.53	16.96	16.90	1.25%	638,330
Aug 11, 2026	16.68	17.30	16.28	16.75	16.69	2.32%	624,534
Aug 10, 2026	16.92	17.50	16.31	16.37	16.31	-1.80%	633,965
Aug 7, 2026	16.74	16.96	15.92	16.67	16.61	1.09%	470,539