Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
10.49
-0.59 (-5.32%)
Oct 7, 2024, 4:00 PM EDT - Market closed
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 11.04 | 11.04 | 10.41 | 10.49 | 10.49 | -5.32% | 407,353 |
| Oct 4, 2024 | 11.22 | 11.22 | 10.98 | 11.08 | 11.08 | 1.84% | 231,048 |
| Oct 3, 2024 | 11.20 | 11.34 | 10.81 | 10.88 | 10.88 | -4.56% | 357,623 |
| Oct 2, 2024 | 11.38 | 11.56 | 11.25 | 11.40 | 11.40 | -0.09% | 245,312 |
| Oct 1, 2024 | 11.92 | 11.92 | 11.36 | 11.41 | 11.41 | -4.60% | 270,566 |
| Sep 30, 2024 | 11.61 | 12.05 | 11.41 | 11.96 | 11.96 | -0.08% | 561,867 |
| Sep 27, 2024 | 12.44 | 12.47 | 11.94 | 11.97 | 11.97 | -2.29% | 330,707 |
| Sep 26, 2024 | 11.65 | 12.28 | 11.58 | 12.25 | 12.25 | 9.87% | 402,096 |
| Sep 25, 2024 | 11.43 | 11.43 | 11.15 | 11.15 | 11.15 | -2.62% | 604,894 |
| Sep 24, 2024 | 11.44 | 11.54 | 11.32 | 11.45 | 11.45 | 0.79% | 369,432 |
| Sep 23, 2024 | 11.72 | 11.88 | 11.28 | 11.36 | 11.36 | -2.66% | 497,415 |
| Sep 20, 2024 | 11.59 | 12.01 | 11.55 | 11.67 | 11.67 | 2.19% | 1,221,803 |
| Sep 19, 2024 | 11.40 | 11.46 | 11.10 | 11.42 | 11.42 | 4.20% | 477,807 |
| Sep 18, 2024 | 10.70 | 11.28 | 10.58 | 10.96 | 10.96 | 2.33% | 436,413 |
| Sep 17, 2024 | 10.73 | 10.95 | 10.48 | 10.71 | 10.71 | 1.61% | 411,122 |
| Sep 16, 2024 | 10.65 | 10.65 | 10.44 | 10.54 | 10.54 | -0.28% | 368,081 |
| Sep 13, 2024 | 10.25 | 10.60 | 10.19 | 10.57 | 10.57 | 5.49% | 395,462 |
| Sep 12, 2024 | 9.80 | 10.12 | 9.75 | 10.02 | 10.02 | 1.11% | 359,140 |
| Sep 11, 2024 | 9.74 | 9.98 | 9.63 | 9.91 | 9.91 | 1.54% | 343,818 |
| Sep 10, 2024 | 9.52 | 9.82 | 9.35 | 9.76 | 9.76 | 1.04% | 431,318 |
| Sep 9, 2024 | 9.74 | 9.74 | 9.30 | 9.66 | 9.66 | -0.82% | 469,361 |
| Sep 6, 2024 | 10.33 | 10.33 | 9.66 | 9.74 | 9.74 | -5.80% | 364,574 |
| Sep 5, 2024 | 10.26 | 10.93 | 9.79 | 10.34 | 10.34 | 2.78% | 525,395 |
| Sep 4, 2024 | 9.80 | 10.13 | 9.76 | 10.06 | 10.06 | 1.21% | 424,182 |
| Sep 3, 2024 | 10.26 | 10.40 | 9.88 | 9.94 | 9.94 | -4.61% | 376,676 |
| Aug 30, 2024 | 10.46 | 10.55 | 10.24 | 10.42 | 10.42 | -0.10% | 292,373 |
| Aug 29, 2024 | 9.98 | 10.58 | 9.90 | 10.43 | 10.43 | 4.61% | 277,685 |
| Aug 28, 2024 | 10.14 | 10.16 | 9.81 | 9.97 | 9.97 | -2.64% | 286,956 |
| Aug 27, 2024 | 10.46 | 10.48 | 10.14 | 10.24 | 10.24 | -3.40% | 195,930 |
| Aug 26, 2024 | 10.82 | 10.82 | 10.50 | 10.60 | 10.60 | -0.28% | 369,454 |
| Aug 23, 2024 | 10.02 | 10.64 | 10.00 | 10.63 | 10.63 | 7.59% | 365,258 |
| Aug 22, 2024 | 10.87 | 10.87 | 9.84 | 9.88 | 9.88 | -8.86% | 374,533 |
| Aug 21, 2024 | 10.41 | 10.88 | 10.35 | 10.84 | 10.84 | 5.24% | 264,505 |
| Aug 20, 2024 | 10.80 | 10.98 | 10.30 | 10.30 | 10.30 | -5.16% | 214,792 |
| Aug 19, 2024 | 10.72 | 10.88 | 10.67 | 10.86 | 10.86 | 1.21% | 191,048 |
| Aug 16, 2024 | 10.61 | 10.87 | 10.53 | 10.73 | 10.73 | -0.28% | 270,915 |
| Aug 15, 2024 | 10.66 | 10.82 | 10.44 | 10.76 | 10.76 | 3.76% | 269,201 |
| Aug 14, 2024 | 10.49 | 10.53 | 10.17 | 10.37 | 10.37 | -0.38% | 277,622 |
| Aug 13, 2024 | 9.92 | 10.46 | 9.87 | 10.41 | 10.41 | 4.52% | 310,586 |
| Aug 12, 2024 | 10.25 | 10.25 | 9.74 | 9.96 | 9.96 | -1.58% | 335,537 |
| Aug 9, 2024 | 10.25 | 10.50 | 9.97 | 10.12 | 10.12 | -1.84% | 262,476 |
| Aug 8, 2024 | 10.26 | 10.37 | 10.14 | 10.31 | 10.31 | 0.98% | 266,693 |
| Aug 7, 2024 | 10.90 | 10.93 | 10.18 | 10.21 | 10.21 | -3.86% | 286,798 |
| Aug 6, 2024 | 10.63 | 10.79 | 10.31 | 10.62 | 10.62 | -0.38% | 354,161 |
| Aug 5, 2024 | 10.54 | 10.73 | 10.23 | 10.66 | 10.66 | -6.16% | 380,498 |
| Aug 2, 2024 | 11.37 | 11.39 | 11.07 | 11.36 | 11.36 | -4.46% | 502,564 |
| Aug 1, 2024 | 12.67 | 12.84 | 11.78 | 11.89 | 11.89 | -6.08% | 627,469 |
| Jul 31, 2024 | 12.73 | 13.09 | 12.64 | 12.66 | 12.66 | -0.63% | 576,834 |
| Jul 30, 2024 | 12.43 | 12.84 | 12.42 | 12.74 | 12.74 | 3.24% | 577,664 |
| Jul 29, 2024 | 12.91 | 12.91 | 12.21 | 12.34 | 12.34 | -4.12% | 372,699 |
| Jul 26, 2024 | 13.23 | 13.23 | 12.74 | 12.87 | 12.87 | -0.85% | 292,071 |
| Jul 25, 2024 | 13.03 | 13.27 | 12.92 | 12.98 | 12.98 | - | 360,884 |
| Jul 24, 2024 | 13.44 | 13.78 | 12.92 | 12.98 | 12.98 | -4.21% | 355,195 |
| Jul 23, 2024 | 13.29 | 13.60 | 13.25 | 13.55 | 13.55 | 0.74% | 347,468 |
| Jul 22, 2024 | 13.48 | 13.57 | 12.90 | 13.45 | 13.45 | 0.15% | 487,062 |
| Jul 19, 2024 | 13.72 | 13.72 | 13.30 | 13.43 | 13.43 | -1.54% | 453,957 |
| Jul 18, 2024 | 13.80 | 13.99 | 13.50 | 13.64 | 13.64 | -2.08% | 703,788 |
| Jul 17, 2024 | 13.66 | 14.33 | 13.52 | 13.93 | 13.93 | 0.29% | 918,980 |
| Jul 16, 2024 | 13.90 | 14.15 | 13.59 | 13.89 | 13.89 | 1.76% | 1,209,648 |
| Jul 15, 2024 | 13.58 | 14.15 | 13.58 | 13.65 | 13.65 | -1.09% | 1,257,457 |
| Jul 12, 2024 | 13.80 | 14.57 | 13.50 | 13.80 | 13.80 | 0.29% | 1,800,330 |
| Jul 11, 2024 | 11.00 | 13.95 | 10.93 | 13.76 | 13.62 | 45.76% | 3,883,804 |
| Jul 10, 2024 | 9.22 | 9.45 | 8.97 | 9.44 | 9.35 | 3.28% | 846,617 |
| Jul 9, 2024 | 9.85 | 9.85 | 9.05 | 9.14 | 9.05 | -7.02% | 654,520 |
| Jul 8, 2024 | 9.76 | 9.87 | 9.62 | 9.83 | 9.73 | 2.72% | 559,523 |
| Jul 5, 2024 | 9.78 | 9.85 | 9.50 | 9.57 | 9.47 | -3.92% | 504,135 |
| Jul 3, 2024 | 10.05 | 10.09 | 9.95 | 9.96 | 9.86 | -0.40% | 209,212 |
| Jul 2, 2024 | 9.99 | 10.17 | 9.76 | 10.00 | 9.90 | -0.30% | 318,260 |
| Jul 1, 2024 | 10.41 | 10.51 | 10.03 | 10.03 | 9.93 | -3.09% | 424,466 |
| Jun 28, 2024 | 9.86 | 10.40 | 9.86 | 10.35 | 10.25 | 5.72% | 982,121 |
| Jun 27, 2024 | 9.92 | 10.01 | 9.70 | 9.79 | 9.69 | 0.41% | 436,347 |
| Jun 26, 2024 | 9.45 | 9.77 | 9.24 | 9.75 | 9.65 | 2.42% | 855,069 |
| Jun 25, 2024 | 10.01 | 10.01 | 9.50 | 9.52 | 9.42 | -5.56% | 1,125,325 |
| Jun 24, 2024 | 10.42 | 10.44 | 10.05 | 10.08 | 9.98 | -1.37% | 1,167,335 |
| Jun 21, 2024 | 10.05 | 10.79 | 10.05 | 10.22 | 10.12 | 1.89% | 7,801,374 |
| Jun 20, 2024 | 9.69 | 10.12 | 9.68 | 10.03 | 9.93 | 0.60% | 909,405 |
| Jun 18, 2024 | 9.77 | 10.07 | 9.60 | 9.97 | 9.87 | 2.05% | 933,721 |
| Jun 17, 2024 | 9.39 | 9.79 | 9.26 | 9.77 | 9.67 | 2.84% | 676,931 |
| Jun 14, 2024 | 9.91 | 9.91 | 9.38 | 9.50 | 9.41 | -3.85% | 607,646 |
| Jun 13, 2024 | 10.66 | 10.66 | 9.78 | 9.88 | 9.78 | -6.79% | 658,043 |
| Jun 12, 2024 | 10.68 | 10.89 | 10.51 | 10.60 | 10.49 | 1.83% | 660,122 |
| Jun 11, 2024 | 10.29 | 10.43 | 10.02 | 10.41 | 10.31 | 0.19% | 793,194 |
| Jun 10, 2024 | 10.83 | 10.93 | 8.54 | 10.39 | 10.29 | -8.22% | 2,660,008 |
| Jun 7, 2024 | 10.68 | 11.33 | 10.57 | 11.32 | 11.21 | 4.62% | 419,581 |
| Jun 6, 2024 | 11.08 | 11.10 | 10.74 | 10.82 | 10.71 | -2.52% | 266,535 |
| Jun 5, 2024 | 10.69 | 11.12 | 10.52 | 11.10 | 10.99 | 4.13% | 284,684 |
| Jun 4, 2024 | 10.94 | 11.03 | 10.54 | 10.66 | 10.55 | -3.09% | 369,170 |
| Jun 3, 2024 | 11.91 | 11.93 | 10.95 | 11.00 | 10.89 | -6.62% | 434,469 |
| May 31, 2024 | 11.85 | 12.18 | 11.72 | 11.78 | 11.66 | -0.51% | 558,196 |
| May 30, 2024 | 11.79 | 11.99 | 11.79 | 11.84 | 11.72 | 0.94% | 199,409 |
| May 29, 2024 | 12.00 | 12.01 | 11.69 | 11.73 | 11.61 | -3.85% | 206,713 |
| May 28, 2024 | 11.93 | 12.37 | 11.88 | 12.20 | 12.08 | 3.83% | 503,195 |
| May 24, 2024 | 11.93 | 11.93 | 11.69 | 11.75 | 11.63 | 0.26% | 475,903 |
| May 23, 2024 | 12.17 | 12.17 | 11.55 | 11.72 | 11.60 | -3.14% | 315,045 |
| May 22, 2024 | 12.08 | 12.24 | 11.94 | 12.10 | 11.98 | 0.83% | 239,939 |
| May 21, 2024 | 12.20 | 12.28 | 11.87 | 12.00 | 11.88 | -2.20% | 279,947 |
| May 20, 2024 | 12.34 | 12.45 | 12.25 | 12.27 | 12.15 | -0.65% | 257,967 |
| May 17, 2024 | 12.31 | 12.53 | 12.23 | 12.35 | 12.23 | 0.65% | 204,217 |
| May 16, 2024 | 12.34 | 12.45 | 12.18 | 12.27 | 12.15 | -0.49% | 316,524 |
| May 15, 2024 | 12.24 | 12.44 | 11.83 | 12.33 | 12.21 | 2.41% | 405,449 |