Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
9.47
+0.11 (1.18%)
Jun 27, 2025, 4:00 PM - Market closed
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.32 | 9.50 | 9.27 | 9.47 | 9.47 | 1.18% | 488,059 |
| Jun 26, 2025 | 9.30 | 9.42 | 9.23 | 9.36 | 9.36 | 1.41% | 153,062 |
| Jun 25, 2025 | 9.19 | 9.31 | 9.02 | 9.23 | 9.23 | 1.21% | 189,553 |
| Jun 24, 2025 | 9.06 | 9.18 | 9.00 | 9.12 | 9.12 | 2.59% | 185,492 |
| Jun 23, 2025 | 8.87 | 8.92 | 8.58 | 8.89 | 8.89 | -1.00% | 259,380 |
| Jun 20, 2025 | 9.15 | 9.26 | 8.97 | 8.98 | 8.98 | -1.32% | 551,085 |
| Jun 18, 2025 | 9.10 | 9.33 | 9.04 | 9.10 | 9.10 | 0.11% | 270,997 |
| Jun 17, 2025 | 9.21 | 9.41 | 9.07 | 9.09 | 9.09 | -3.19% | 298,605 |
| Jun 16, 2025 | 8.96 | 9.56 | 8.96 | 9.39 | 9.39 | 6.58% | 442,157 |
| Jun 13, 2025 | 8.78 | 8.96 | 8.75 | 8.81 | 8.81 | -2.11% | 337,518 |
| Jun 12, 2025 | 8.92 | 9.19 | 8.79 | 9.00 | 9.00 | -0.44% | 322,723 |
| Jun 11, 2025 | 8.73 | 9.10 | 8.67 | 9.04 | 9.04 | 4.15% | 421,721 |
| Jun 10, 2025 | 8.67 | 8.83 | 8.56 | 8.68 | 8.68 | 1.28% | 400,502 |
| Jun 9, 2025 | 8.35 | 8.65 | 8.32 | 8.57 | 8.57 | 4.64% | 258,494 |
| Jun 6, 2025 | 8.23 | 8.37 | 8.12 | 8.19 | 8.19 | 2.37% | 146,870 |
| Jun 5, 2025 | 8.04 | 8.13 | 7.91 | 8.00 | 8.00 | -0.25% | 230,372 |
| Jun 4, 2025 | 8.32 | 8.38 | 8.02 | 8.02 | 8.02 | -3.49% | 249,520 |
| Jun 3, 2025 | 7.92 | 8.33 | 7.90 | 8.31 | 8.31 | 5.59% | 274,185 |
| Jun 2, 2025 | 7.88 | 8.02 | 7.79 | 7.87 | 7.87 | -1.01% | 210,546 |
| May 30, 2025 | 7.91 | 8.04 | 7.86 | 7.95 | 7.95 | -1.12% | 228,301 |
| May 29, 2025 | 7.90 | 8.05 | 7.72 | 8.04 | 8.04 | 3.08% | 191,390 |
| May 28, 2025 | 7.89 | 7.91 | 7.79 | 7.80 | 7.80 | -1.14% | 229,332 |
| May 27, 2025 | 7.57 | 7.91 | 7.46 | 7.89 | 7.89 | 5.48% | 188,988 |
| May 23, 2025 | 7.11 | 7.49 | 7.11 | 7.48 | 7.48 | 1.49% | 247,202 |
| May 22, 2025 | 7.29 | 7.45 | 7.25 | 7.37 | 7.37 | 0.14% | 224,419 |
| May 21, 2025 | 7.36 | 7.51 | 7.33 | 7.36 | 7.36 | -2.13% | 198,767 |
| May 20, 2025 | 7.38 | 7.62 | 7.37 | 7.52 | 7.52 | 1.21% | 220,938 |
| May 19, 2025 | 7.35 | 7.45 | 7.28 | 7.43 | 7.43 | -1.98% | 189,547 |
| May 16, 2025 | 7.54 | 7.65 | 7.47 | 7.58 | 7.58 | 0.66% | 177,095 |
| May 15, 2025 | 7.45 | 7.60 | 7.40 | 7.53 | 7.53 | -0.13% | 226,420 |
| May 14, 2025 | 7.83 | 7.83 | 7.51 | 7.54 | 7.54 | -3.95% | 213,156 |
| May 13, 2025 | 7.76 | 7.96 | 7.65 | 7.85 | 7.85 | 1.68% | 215,446 |
| May 12, 2025 | 7.64 | 7.93 | 7.57 | 7.72 | 7.72 | 8.73% | 332,693 |
| 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 |