Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
8.09
+0.09 (1.12%)
Sep 17, 2025, 4:00 PM EDT - Market closed

Methode Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20257.998.387.968.098.091.12%714,476
Sep 16, 20258.028.117.878.008.00-0.87%259,792
Sep 15, 20258.228.237.918.078.07-0.86%401,042
Sep 12, 20258.178.328.058.148.14-0.97%569,773
Sep 11, 20258.368.568.218.228.22-0.96%781,226
Sep 10, 20258.518.737.888.308.3012.16%1,234,557
Sep 9, 20257.227.507.187.407.402.07%608,194
Sep 8, 20257.167.297.057.257.251.97%310,499
Sep 5, 20257.027.267.007.117.111.28%352,545
Sep 4, 20257.467.466.557.027.02-8.24%682,541
Sep 3, 20257.677.807.647.657.65-1.67%377,450
Sep 2, 20257.557.797.447.787.780.65%370,527
Aug 29, 20257.847.907.647.737.73-0.90%248,499
Aug 28, 20257.827.887.677.807.800.52%393,762
Aug 27, 20257.587.837.587.767.761.57%342,287
Aug 26, 20257.567.737.567.647.641.73%457,954
Aug 25, 20257.457.647.427.517.510.13%388,807
Aug 22, 20256.727.626.687.507.5012.61%605,742
Aug 21, 20256.646.706.526.666.66-0.30%332,075
Aug 20, 20256.806.886.656.686.68-1.47%347,716
Aug 19, 20256.756.816.666.786.780.74%340,310
Aug 18, 20256.706.786.646.736.730.60%233,113
Aug 15, 20256.856.936.626.696.69-1.76%265,911
Aug 14, 20256.846.926.626.816.81-2.01%444,844
Aug 13, 20257.057.176.886.956.95-0.29%468,275
Aug 12, 20256.676.996.596.976.976.25%1,131,635
Aug 11, 20256.516.586.416.566.561.23%410,480
Aug 8, 20256.496.526.216.486.481.89%522,515
Aug 7, 20256.476.506.296.366.360.47%273,125
Aug 6, 20256.216.356.166.336.332.76%350,789
Aug 5, 20256.316.376.106.166.16-1.28%311,732
Aug 4, 20256.386.446.246.246.24-1.42%228,916
Aug 1, 20256.376.416.226.336.33-3.51%358,431
Jul 31, 20256.516.686.506.566.56-0.30%362,032
Jul 30, 20256.646.746.516.586.58-0.30%431,193
Jul 29, 20256.786.786.576.606.60-2.08%333,122
Jul 28, 20256.636.826.556.746.741.97%304,522
Jul 25, 20256.586.756.516.616.611.54%423,368
Jul 24, 20256.786.786.506.516.51-4.82%358,349
Jul 23, 20256.786.876.606.846.842.86%754,971
Jul 22, 20256.716.886.626.656.65-0.75%584,428
Jul 21, 20256.636.726.546.706.701.21%551,888
Jul 18, 20256.756.806.616.626.55-1.93%441,729
Jul 17, 20256.666.786.626.756.681.81%456,558
Jul 16, 20256.546.676.326.636.562.31%664,404
Jul 15, 20256.736.736.426.486.41-3.57%889,708
Jul 14, 20256.937.046.576.726.65-3.03%872,718
Jul 11, 20257.547.576.926.936.86-10.00%1,350,410
Jul 10, 20258.108.587.677.707.62-25.17%1,621,619
Jul 9, 202510.3910.5710.0210.2910.18-0.96%690,091