Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
7.72
+0.62 (8.73%)
At close: May 12, 2025, 4:00 PM
7.72
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.64 | 7.93 | 7.57 | 7.72 | 7.72 | 8.73% | 332,670 |
| 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 |
| Mar 26, 2025 | 6.86 | 6.95 | 6.69 | 6.88 | 6.72 | 0.44% | 346,381 |
| Mar 25, 2025 | 6.85 | 7.02 | 6.74 | 6.85 | 6.69 | -0.29% | 360,794 |
| Mar 24, 2025 | 6.86 | 6.98 | 6.80 | 6.87 | 6.71 | 2.84% | 246,819 |
| Mar 21, 2025 | 6.60 | 6.75 | 6.56 | 6.68 | 6.52 | -1.33% | 684,752 |
| Mar 20, 2025 | 6.63 | 6.86 | 6.63 | 6.77 | 6.61 | -0.59% | 349,297 |
| Mar 19, 2025 | 6.60 | 6.98 | 6.52 | 6.81 | 6.65 | 6.41% | 496,772 |
| Mar 18, 2025 | 6.50 | 6.60 | 6.34 | 6.40 | 6.25 | -2.44% | 576,755 |
| Mar 17, 2025 | 6.56 | 6.82 | 6.49 | 6.56 | 6.40 | 1.39% | 649,164 |
| Mar 14, 2025 | 6.27 | 6.76 | 6.27 | 6.47 | 6.32 | 5.37% | 721,460 |
| Mar 13, 2025 | 6.34 | 6.55 | 5.96 | 6.14 | 5.99 | -3.00% | 800,448 |
| Mar 12, 2025 | 6.95 | 7.13 | 6.29 | 6.33 | 6.18 | -1.25% | 1,071,130 |
| Mar 11, 2025 | 6.10 | 6.54 | 6.10 | 6.41 | 6.26 | 4.91% | 631,818 |
| Mar 10, 2025 | 6.29 | 6.38 | 5.84 | 6.11 | 5.96 | -6.72% | 1,171,548 |
| Mar 7, 2025 | 6.85 | 7.01 | 6.26 | 6.55 | 6.39 | -6.16% | 1,466,677 |
| Mar 6, 2025 | 7.37 | 8.16 | 6.80 | 6.98 | 6.81 | -28.92% | 1,570,312 |
| Mar 5, 2025 | 9.43 | 10.00 | 9.43 | 9.82 | 9.58 | 2.40% | 477,515 |
| Mar 4, 2025 | 9.72 | 9.84 | 9.45 | 9.59 | 9.36 | -4.20% | 326,243 |
| Mar 3, 2025 | 10.97 | 10.97 | 9.96 | 10.01 | 9.77 | -8.17% | 252,721 |