Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
6.45
+0.07 (1.10%)
Apr 1, 2025, 3:39 PM EDT - Market open
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.36 | 6.49 | 6.22 | 6.45 | - | 1.10% | - |
| Mar 31, 2025 | 6.40 | 6.52 | 6.25 | 6.38 | 6.38 | -2.00% | 325,161 |
| Mar 28, 2025 | 6.70 | 6.80 | 6.34 | 6.51 | 6.51 | -3.56% | 356,778 |
| Mar 27, 2025 | 6.83 | 6.84 | 6.61 | 6.75 | 6.75 | -1.89% | 286,692 |
| Mar 26, 2025 | 6.86 | 6.95 | 6.69 | 6.88 | 6.88 | 0.44% | 346,381 |
| Mar 25, 2025 | 6.85 | 7.02 | 6.74 | 6.85 | 6.85 | -0.29% | 360,794 |
| Mar 24, 2025 | 6.86 | 6.98 | 6.80 | 6.87 | 6.87 | 2.84% | 246,819 |
| Mar 21, 2025 | 6.60 | 6.75 | 6.56 | 6.68 | 6.68 | -1.33% | 684,752 |
| Mar 20, 2025 | 6.63 | 6.86 | 6.63 | 6.77 | 6.77 | -0.59% | 349,297 |
| Mar 19, 2025 | 6.60 | 6.98 | 6.52 | 6.81 | 6.81 | 6.41% | 496,772 |
| Mar 18, 2025 | 6.50 | 6.60 | 6.34 | 6.40 | 6.40 | -2.44% | 576,755 |
| Mar 17, 2025 | 6.56 | 6.82 | 6.49 | 6.56 | 6.56 | 1.39% | 649,164 |
| Mar 14, 2025 | 6.27 | 6.76 | 6.27 | 6.47 | 6.47 | 5.37% | 721,460 |
| Mar 13, 2025 | 6.34 | 6.55 | 5.96 | 6.14 | 6.14 | -3.00% | 800,448 |
| Mar 12, 2025 | 6.95 | 7.13 | 6.29 | 6.33 | 6.33 | -1.25% | 1,071,130 |
| Mar 11, 2025 | 6.10 | 6.54 | 6.10 | 6.41 | 6.41 | 4.91% | 631,818 |
| Mar 10, 2025 | 6.29 | 6.38 | 5.84 | 6.11 | 6.11 | -6.72% | 1,171,548 |
| Mar 7, 2025 | 6.85 | 7.01 | 6.26 | 6.55 | 6.55 | -6.16% | 1,466,677 |
| Mar 6, 2025 | 7.37 | 8.16 | 6.80 | 6.98 | 6.98 | -28.92% | 1,570,312 |
| Mar 5, 2025 | 9.43 | 10.00 | 9.43 | 9.82 | 9.82 | 2.40% | 477,515 |
| Mar 4, 2025 | 9.72 | 9.84 | 9.45 | 9.59 | 9.59 | -4.20% | 326,243 |
| Mar 3, 2025 | 10.97 | 10.97 | 9.96 | 10.01 | 10.01 | -8.17% | 252,721 |
| Feb 28, 2025 | 10.69 | 10.99 | 10.49 | 10.90 | 10.90 | 1.21% | 361,388 |
| Feb 27, 2025 | 11.31 | 11.31 | 10.73 | 10.77 | 10.77 | -3.58% | 271,231 |
| Feb 26, 2025 | 11.32 | 11.38 | 11.08 | 11.17 | 11.17 | -1.59% | 235,371 |
| Feb 25, 2025 | 11.09 | 11.74 | 10.94 | 11.35 | 11.35 | 8.10% | 401,965 |
| Feb 24, 2025 | 10.57 | 10.83 | 10.32 | 10.50 | 10.50 | -0.19% | 214,878 |
| Feb 21, 2025 | 10.74 | 10.84 | 10.28 | 10.52 | 10.52 | -0.57% | 212,573 |
| Feb 20, 2025 | 10.66 | 10.76 | 10.34 | 10.58 | 10.58 | -1.76% | 188,980 |
| Feb 19, 2025 | 10.71 | 10.84 | 10.62 | 10.77 | 10.77 | -0.55% | 157,511 |
| Feb 18, 2025 | 10.31 | 10.83 | 10.31 | 10.83 | 10.83 | 4.44% | 230,401 |
| Feb 14, 2025 | 10.66 | 10.74 | 10.25 | 10.37 | 10.37 | -1.80% | 168,905 |
| Feb 13, 2025 | 10.43 | 10.69 | 10.23 | 10.56 | 10.56 | 3.73% | 176,244 |
| Feb 12, 2025 | 10.00 | 10.33 | 9.69 | 10.18 | 10.18 | -0.88% | 299,867 |
| Feb 11, 2025 | 10.18 | 10.45 | 10.18 | 10.27 | 10.27 | 1.58% | 300,322 |
| Feb 10, 2025 | 10.54 | 10.60 | 10.04 | 10.11 | 10.11 | -3.71% | 406,638 |
| Feb 7, 2025 | 10.99 | 10.99 | 10.50 | 10.50 | 10.50 | -4.37% | 164,055 |
| Feb 6, 2025 | 11.15 | 11.21 | 10.84 | 10.98 | 10.98 | -0.54% | 272,464 |
| Feb 5, 2025 | 11.00 | 11.15 | 10.65 | 11.04 | 11.04 | 1.10% | 233,867 |
| Feb 4, 2025 | 10.66 | 11.06 | 10.66 | 10.92 | 10.92 | 1.11% | 284,123 |
| Feb 3, 2025 | 10.86 | 11.19 | 10.52 | 10.80 | 10.80 | -4.59% | 310,940 |
| Jan 31, 2025 | 11.78 | 11.98 | 11.14 | 11.32 | 11.32 | -5.67% | 362,999 |
| Jan 30, 2025 | 11.93 | 12.36 | 11.74 | 12.00 | 12.00 | 3.09% | 188,217 |
| Jan 29, 2025 | 11.68 | 11.76 | 11.40 | 11.64 | 11.64 | -0.77% | 300,000 |
| Jan 28, 2025 | 12.24 | 12.24 | 11.47 | 11.73 | 11.73 | -4.56% | 202,008 |
| Jan 27, 2025 | 12.97 | 13.04 | 12.21 | 12.29 | 12.29 | -6.68% | 258,311 |
| Jan 24, 2025 | 13.02 | 13.20 | 12.73 | 13.17 | 13.17 | 1.23% | 267,208 |
| Jan 23, 2025 | 12.94 | 13.29 | 12.89 | 13.01 | 13.01 | -0.08% | 270,495 |
| Jan 22, 2025 | 13.09 | 13.31 | 12.64 | 13.02 | 13.02 | -0.23% | 297,859 |
| Jan 21, 2025 | 11.90 | 13.14 | 11.72 | 13.05 | 13.05 | 10.03% | 440,761 |