Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
6.83
-0.30 (-4.21%)
Oct 29, 2025, 3:45 PM EDT - Market open
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.10 | 7.16 | 7.06 | 7.12 | - | -0.21% | 15,866 |
| Oct 28, 2025 | 7.20 | 7.28 | 7.09 | 7.13 | 7.13 | -1.79% | 221,212 |
| Oct 27, 2025 | 7.35 | 7.40 | 7.22 | 7.26 | 7.26 | 0.28% | 248,063 |
| Oct 24, 2025 | 7.37 | 7.37 | 7.19 | 7.24 | 7.24 | 0.42% | 190,281 |
| Oct 23, 2025 | 7.06 | 7.42 | 7.05 | 7.21 | 7.21 | 2.56% | 342,954 |
| Oct 22, 2025 | 7.09 | 7.20 | 6.93 | 7.03 | 7.03 | -1.26% | 229,060 |
| Oct 21, 2025 | 7.01 | 7.12 | 6.97 | 7.12 | 7.12 | 1.14% | 178,519 |
| Oct 20, 2025 | 7.15 | 7.24 | 6.94 | 7.04 | 7.04 | -0.14% | 237,616 |
| Oct 17, 2025 | 7.26 | 7.30 | 6.95 | 7.05 | 7.05 | -4.08% | 347,451 |
| Oct 16, 2025 | 7.41 | 7.54 | 7.30 | 7.35 | 7.35 | -0.14% | 214,240 |
| Oct 15, 2025 | 7.41 | 7.46 | 7.22 | 7.36 | 7.36 | 1.10% | 263,423 |
| Oct 14, 2025 | 6.95 | 7.42 | 6.95 | 7.28 | 7.28 | 1.96% | 364,835 |
| Oct 13, 2025 | 7.00 | 7.17 | 6.90 | 7.14 | 7.14 | 4.69% | 297,541 |
| Oct 10, 2025 | 7.31 | 7.40 | 6.80 | 6.82 | 6.82 | -6.19% | 309,293 |
| Oct 9, 2025 | 7.50 | 7.50 | 7.21 | 7.27 | 7.27 | -2.42% | 286,997 |
| Oct 8, 2025 | 7.46 | 7.47 | 7.32 | 7.45 | 7.45 | 0.13% | 205,628 |
| Oct 7, 2025 | 8.04 | 8.11 | 7.43 | 7.44 | 7.44 | -7.35% | 243,010 |
| Oct 6, 2025 | 8.32 | 8.37 | 7.99 | 8.03 | 8.03 | -1.47% | 343,638 |
| Oct 3, 2025 | 7.87 | 8.24 | 7.85 | 8.15 | 8.15 | 4.76% | 296,173 |
| Oct 2, 2025 | 7.64 | 7.79 | 7.50 | 7.78 | 7.78 | 2.37% | 306,269 |
| Oct 1, 2025 | 7.48 | 7.68 | 7.48 | 7.60 | 7.60 | 0.66% | 376,311 |
| Sep 30, 2025 | 7.48 | 7.57 | 7.41 | 7.55 | 7.55 | 0.67% | 263,548 |
| Sep 29, 2025 | 7.67 | 7.67 | 7.39 | 7.50 | 7.50 | -1.32% | 288,813 |
| Sep 26, 2025 | 7.51 | 7.62 | 7.37 | 7.60 | 7.60 | 1.20% | 325,926 |
| Sep 25, 2025 | 7.65 | 7.71 | 7.45 | 7.51 | 7.51 | -3.10% | 317,013 |
| Sep 24, 2025 | 8.03 | 8.03 | 7.74 | 7.75 | 7.75 | -2.88% | 338,921 |
| Sep 23, 2025 | 8.17 | 8.25 | 7.86 | 7.98 | 7.98 | -1.12% | 331,985 |
| Sep 22, 2025 | 7.91 | 8.18 | 7.83 | 8.07 | 8.07 | 0.50% | 341,277 |
| Sep 19, 2025 | 8.33 | 8.33 | 7.93 | 8.03 | 8.03 | -3.60% | 1,125,738 |
| Sep 18, 2025 | 8.21 | 8.52 | 8.19 | 8.33 | 8.33 | 2.97% | 441,223 |
| Sep 17, 2025 | 7.99 | 8.38 | 7.96 | 8.09 | 8.09 | 1.12% | 714,511 |
| Sep 16, 2025 | 8.02 | 8.11 | 7.87 | 8.00 | 8.00 | -0.87% | 259,792 |
| Sep 15, 2025 | 8.22 | 8.23 | 7.91 | 8.07 | 8.07 | -0.86% | 401,042 |
| Sep 12, 2025 | 8.17 | 8.32 | 8.05 | 8.14 | 8.14 | -0.97% | 569,773 |
| Sep 11, 2025 | 8.36 | 8.56 | 8.21 | 8.22 | 8.22 | -0.96% | 781,226 |
| Sep 10, 2025 | 8.51 | 8.73 | 7.88 | 8.30 | 8.30 | 12.16% | 1,234,557 |
| Sep 9, 2025 | 7.22 | 7.50 | 7.18 | 7.40 | 7.40 | 2.07% | 608,194 |
| Sep 8, 2025 | 7.16 | 7.29 | 7.05 | 7.25 | 7.25 | 1.97% | 310,499 |
| Sep 5, 2025 | 7.02 | 7.26 | 7.00 | 7.11 | 7.11 | 1.28% | 352,545 |
| Sep 4, 2025 | 7.46 | 7.46 | 6.55 | 7.02 | 7.02 | -8.24% | 682,541 |
| Sep 3, 2025 | 7.67 | 7.80 | 7.64 | 7.65 | 7.65 | -1.67% | 377,450 |
| Sep 2, 2025 | 7.55 | 7.79 | 7.44 | 7.78 | 7.78 | 0.65% | 370,527 |
| Aug 29, 2025 | 7.84 | 7.90 | 7.64 | 7.73 | 7.73 | -0.90% | 248,499 |
| Aug 28, 2025 | 7.82 | 7.88 | 7.67 | 7.80 | 7.80 | 0.52% | 393,762 |
| Aug 27, 2025 | 7.58 | 7.83 | 7.58 | 7.76 | 7.76 | 1.57% | 342,287 |
| Aug 26, 2025 | 7.56 | 7.73 | 7.56 | 7.64 | 7.64 | 1.73% | 457,954 |
| Aug 25, 2025 | 7.45 | 7.64 | 7.42 | 7.51 | 7.51 | 0.13% | 388,807 |
| Aug 22, 2025 | 6.72 | 7.62 | 6.68 | 7.50 | 7.50 | 12.61% | 605,742 |
| Aug 21, 2025 | 6.64 | 6.70 | 6.52 | 6.66 | 6.66 | -0.30% | 332,075 |
| Aug 20, 2025 | 6.80 | 6.88 | 6.65 | 6.68 | 6.68 | -1.47% | 347,716 |