Skip to main content
logo
Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
15.69
+0.37 (2.42%)
At close: Sep 4, 2026, 4:00 PM EDT
16.18
+0.49 (3.13%)
After-hours: Sep 4, 2026, 7:36 PM EDT

Methode Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202615.3416.9015.3015.6915.692.42%1,238,490
Sep 3, 202615.0918.0314.6915.3215.32-15.36%2,252,797
Sep 2, 202618.2218.9717.7918.1018.10-1.20%1,307,709
Sep 1, 202617.8318.4817.5418.3218.320.49%486,673
Aug 31, 202618.1518.7617.7418.2318.230.11%658,845
Aug 28, 202617.7818.7617.6718.2118.212.42%1,046,768
Aug 27, 202617.3218.1817.1917.7817.784.22%724,688
Aug 26, 202616.2417.3716.0017.0617.066.29%572,756
Aug 25, 202615.7316.5415.4016.0516.0514.40%805,438
Aug 24, 202614.0214.1413.5714.0314.03-1.75%557,892
Aug 21, 202614.5014.5413.7014.2814.28-1.31%462,643
Aug 20, 202614.0214.6713.7914.4714.471.83%522,385
Aug 19, 202616.3216.3214.2014.2114.21-11.24%694,244
Aug 18, 202617.0817.4315.6216.0116.01-11.45%733,275
Aug 17, 202617.4018.1717.0418.0818.085.48%696,801
Aug 14, 202616.7417.2316.2717.1417.142.51%243,913
Aug 13, 202616.8817.4816.6616.7216.72-1.42%436,027
Aug 12, 202617.3217.3516.5316.9616.961.25%636,764
Aug 11, 202616.6817.3016.2816.7516.752.32%624,431
Aug 10, 202616.9217.5016.3116.3716.37-1.80%633,941
Aug 7, 202616.7416.9615.9216.6716.671.09%470,537
Aug 6, 202616.7917.1216.3216.4916.49-4.46%461,135
Aug 5, 202614.8017.6114.4817.2617.2614.30%1,163,192
Aug 4, 202614.7815.1714.5515.1015.107.32%418,206
Aug 3, 202613.7014.3613.5614.0714.070.57%329,582
Jul 31, 202614.3714.8513.5013.9913.992.04%485,087
Jul 30, 202613.1814.2213.1813.7113.716.11%555,705
Jul 29, 202614.7914.7912.7512.9212.92-12.76%601,331
Jul 28, 202614.8314.9613.9014.8114.81-3.08%542,644
Jul 27, 202615.3715.9114.6815.2815.28-0.20%357,317
Jul 24, 202616.2616.2615.0615.3115.31-4.49%377,596
Jul 23, 202616.0716.6714.8916.0316.03-2.43%518,992
Jul 22, 202616.2416.9016.1216.4316.43-0.60%474,483
Jul 21, 202615.6716.5615.4516.5316.539.33%484,186
Jul 20, 202615.1315.5114.8715.1215.120.87%438,483
Jul 17, 202614.6815.3514.0014.9914.99-1.96%497,735
Jul 16, 202615.3615.7714.8115.3415.29-2.66%629,589
Jul 15, 202617.6817.6815.2215.7615.71-9.53%1,052,639
Jul 14, 202616.3017.5715.7117.4217.3610.11%1,099,110
Jul 13, 202615.5316.1415.3615.8215.770.13%716,618
Jul 10, 202615.5215.8414.9815.8015.750.96%691,369
Jul 9, 202615.8516.3815.4415.6515.600.84%484,504
Jul 8, 202615.4615.6014.6315.5215.47-1.15%517,504
Jul 7, 202614.7115.7113.7615.7015.652.48%1,193,541
Jul 6, 202615.4516.0714.9215.3215.270.13%625,220
Jul 2, 202618.2018.4115.1015.3015.25-16.89%754,494
Jul 1, 202618.6718.8017.8918.4118.35-2.95%703,143
Jun 30, 202619.5120.3118.6818.9718.91-2.32%1,062,994
Jun 29, 202619.8820.3818.0719.4219.361.36%1,345,484
Jun 26, 202617.2519.3516.1019.1619.106.44%3,066,380