Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
6.33
-0.23 (-3.51%)
Aug 1, 2025, 4:00 PM - Market closed
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 8.96 | 9.56 | 8.96 | 9.39 | 9.29 | 6.58% | 442,157 |
| Jun 13, 2025 | 8.78 | 8.96 | 8.75 | 8.81 | 8.72 | -2.11% | 337,518 |
| Jun 12, 2025 | 8.92 | 9.19 | 8.79 | 9.00 | 8.91 | -0.44% | 322,723 |
| Jun 11, 2025 | 8.73 | 9.10 | 8.67 | 9.04 | 8.95 | 4.15% | 421,721 |
| Jun 10, 2025 | 8.67 | 8.83 | 8.56 | 8.68 | 8.59 | 1.28% | 400,502 |
| Jun 9, 2025 | 8.35 | 8.65 | 8.32 | 8.57 | 8.48 | 4.64% | 258,494 |
| Jun 6, 2025 | 8.23 | 8.37 | 8.12 | 8.19 | 8.11 | 2.37% | 146,870 |
| Jun 5, 2025 | 8.04 | 8.13 | 7.91 | 8.00 | 7.92 | -0.25% | 230,372 |
| Jun 4, 2025 | 8.32 | 8.38 | 8.02 | 8.02 | 7.94 | -3.49% | 249,520 |
| Jun 3, 2025 | 7.92 | 8.33 | 7.90 | 8.31 | 8.22 | 5.59% | 274,185 |
| Jun 2, 2025 | 7.88 | 8.02 | 7.79 | 7.87 | 7.79 | -1.01% | 210,546 |
| May 30, 2025 | 7.91 | 8.04 | 7.86 | 7.95 | 7.87 | -1.12% | 228,301 |
| May 29, 2025 | 7.90 | 8.05 | 7.72 | 8.04 | 7.96 | 3.08% | 191,390 |
| May 28, 2025 | 7.89 | 7.91 | 7.79 | 7.80 | 7.72 | -1.14% | 229,332 |
| May 27, 2025 | 7.57 | 7.91 | 7.46 | 7.89 | 7.81 | 5.48% | 188,988 |
| May 23, 2025 | 7.11 | 7.49 | 7.11 | 7.48 | 7.40 | 1.49% | 247,202 |
| May 22, 2025 | 7.29 | 7.45 | 7.25 | 7.37 | 7.29 | 0.14% | 224,419 |
| May 21, 2025 | 7.36 | 7.51 | 7.33 | 7.36 | 7.28 | -2.13% | 198,767 |