Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
8.19
+0.19 (2.37%)
Jun 6, 2025, 4:00 PM - Market closed
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.23 | 8.37 | 8.12 | 8.19 | 8.19 | 2.37% | 146,870 |
| Jun 5, 2025 | 8.04 | 8.13 | 7.91 | 8.00 | 8.00 | -0.25% | 230,372 |
| Jun 4, 2025 | 8.32 | 8.38 | 8.02 | 8.02 | 8.02 | -3.49% | 249,520 |
| Jun 3, 2025 | 7.92 | 8.33 | 7.90 | 8.31 | 8.31 | 5.59% | 274,185 |
| Jun 2, 2025 | 7.88 | 8.02 | 7.79 | 7.87 | 7.87 | -1.01% | 210,546 |
| May 30, 2025 | 7.91 | 8.04 | 7.86 | 7.95 | 7.95 | -1.12% | 228,301 |
| May 29, 2025 | 7.90 | 8.05 | 7.72 | 8.04 | 8.04 | 3.08% | 191,390 |
| May 28, 2025 | 7.89 | 7.91 | 7.79 | 7.80 | 7.80 | -1.14% | 229,332 |
| May 27, 2025 | 7.57 | 7.91 | 7.46 | 7.89 | 7.89 | 5.48% | 188,988 |
| May 23, 2025 | 7.11 | 7.49 | 7.11 | 7.48 | 7.48 | 1.49% | 247,202 |
| May 22, 2025 | 7.29 | 7.45 | 7.25 | 7.37 | 7.37 | 0.14% | 224,419 |
| May 21, 2025 | 7.36 | 7.51 | 7.33 | 7.36 | 7.36 | -2.13% | 198,767 |
| May 20, 2025 | 7.38 | 7.62 | 7.37 | 7.52 | 7.52 | 1.21% | 220,938 |
| May 19, 2025 | 7.35 | 7.45 | 7.28 | 7.43 | 7.43 | -1.98% | 189,547 |
| May 16, 2025 | 7.54 | 7.65 | 7.47 | 7.58 | 7.58 | 0.66% | 177,095 |
| May 15, 2025 | 7.45 | 7.60 | 7.40 | 7.53 | 7.53 | -0.13% | 226,420 |
| May 14, 2025 | 7.83 | 7.83 | 7.51 | 7.54 | 7.54 | -3.95% | 213,156 |
| May 13, 2025 | 7.76 | 7.96 | 7.65 | 7.85 | 7.85 | 1.68% | 215,446 |
| May 12, 2025 | 7.64 | 7.93 | 7.57 | 7.72 | 7.72 | 8.73% | 332,693 |
| May 9, 2025 | 7.06 | 7.15 | 6.99 | 7.10 | 7.10 | 0.42% | 208,884 |
| May 8, 2025 | 6.72 | 7.16 | 6.63 | 7.07 | 7.07 | 7.28% | 295,096 |
| May 7, 2025 | 6.49 | 6.70 | 6.41 | 6.59 | 6.59 | 3.45% | 278,989 |
| May 6, 2025 | 6.47 | 6.52 | 6.35 | 6.37 | 6.37 | -3.48% | 174,953 |
| May 5, 2025 | 6.61 | 6.68 | 6.46 | 6.60 | 6.60 | -1.20% | 168,897 |
| May 2, 2025 | 6.50 | 6.78 | 6.48 | 6.68 | 6.68 | 4.70% | 255,938 |
| May 1, 2025 | 6.32 | 6.45 | 6.28 | 6.38 | 6.38 | 1.75% | 275,883 |
| Apr 30, 2025 | 6.20 | 6.33 | 6.10 | 6.27 | 6.27 | -1.88% | 269,478 |
| Apr 29, 2025 | 6.38 | 6.43 | 6.19 | 6.39 | 6.39 | -0.31% | 559,814 |
| Apr 28, 2025 | 6.39 | 6.50 | 6.26 | 6.41 | 6.41 | 0.16% | 525,337 |
| Apr 25, 2025 | 6.19 | 6.40 | 6.13 | 6.40 | 6.40 | 2.07% | 363,945 |
| 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 |