Methode Electronics, Inc. MEI
NYSE · United States · Electronic Technology
$14.07+0.28 (+2.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.83 | +0.29% | $13.79 | $14.01 | $13.50 | 141.84K |
| 2026-09-30 | $13.79 | -3.84% | $14.43 | $14.56 | $13.63 | 614.60K |
| 2026-09-29 | $14.34 | +1.99% | $14.31 | $14.60 | $14.18 | 412.40K |
| 2026-09-28 | $14.06 | -3.10% | $14.46 | $14.69 | $13.96 | 353.40K |
| 2026-09-25 | $14.51 | -0.34% | $14.78 | $15.24 | $14.49 | 441.20K |
| 2026-09-24 | $14.56 | -1.82% | $14.57 | $14.66 | $14.15 | 588.60K |
| 2026-09-23 | $14.83 | +9.69% | $13.76 | $15.57 | $13.75 | 1.29M |
| 2026-09-22 | $13.52 | +0.90% | $13.41 | $13.95 | $13.41 | 578.10K |
| 2026-09-21 | $13.40 | +0.98% | $13.67 | $13.90 | $13.31 | 478.40K |
| 2026-09-18 | $13.27 | -1.85% | $13.63 | $13.75 | $13.10 | 887.50K |
| 2026-09-17 | $13.52 | +1.81% | $13.77 | $13.97 | $13.50 | 346.30K |
| 2026-09-16 | $13.28 | +0.84% | $13.41 | $13.65 | $12.94 | 525.20K |
| 2026-09-15 | $13.17 | -3.30% | $13.79 | $13.99 | $13.14 | 532.80K |
| 2026-09-14 | $13.62 | -7.03% | $14.05 | $14.30 | $13.56 | 601.70K |
| 2026-09-11 | $14.65 | +7.80% | $13.91 | $14.66 | $13.71 | 585.30K |
| 2026-09-10 | $13.59 | -2.86% | $13.70 | $14.00 | $13.51 | 650.90K |
| 2026-09-09 | $13.99 | -0.50% | $13.84 | $14.45 | $13.84 | 674.20K |
| 2026-09-08 | $14.06 | -10.39% | $15.80 | $15.80 | $13.98 | 1.03M |
| 2026-09-04 | $15.69 | +2.42% | $15.34 | $16.90 | $15.30 | 1.24M |
| 2026-09-03 | $15.32 | -15.36% | $15.09 | $18.03 | $14.69 | 2.25M |
| 2026-09-02 | $18.10 | -1.20% | $18.22 | $18.97 | $17.79 | 1.40M |
| 2026-09-01 | $18.32 | +0.49% | $17.83 | $18.48 | $17.54 | 487.20K |
| 2026-08-31 | $18.23 | +0.11% | $18.15 | $18.76 | $17.74 | 659.30K |
| 2026-08-28 | $18.21 | +2.42% | $17.78 | $18.76 | $17.67 | 1.05M |
| 2026-08-27 | $17.78 | +4.22% | $17.32 | $18.18 | $17.19 | 730.20K |
| 2026-08-26 | $17.06 | +6.29% | $16.24 | $17.37 | $16.00 | 572.90K |
| 2026-08-25 | $16.05 | +14.40% | $15.73 | $16.54 | $15.40 | 805.60K |
| 2026-08-24 | $14.03 | -1.75% | $14.02 | $14.14 | $13.57 | 558.90K |
| 2026-08-21 | $14.28 | -1.31% | $14.50 | $14.54 | $13.70 | 462.60K |
| 2026-08-20 | $14.47 | +1.83% | $14.02 | $14.67 | $13.79 | 522.50K |
| 2026-08-19 | $14.21 | -11.24% | $16.32 | $16.32 | $14.20 | 695.90K |
| 2026-08-18 | $16.01 | -11.45% | $17.08 | $17.42 | $15.62 | 733.30K |
| 2026-08-17 | $18.08 | +5.48% | $17.40 | $18.17 | $17.04 | 697.00K |
| 2026-08-14 | $17.14 | +2.51% | $16.74 | $17.23 | $16.27 | 243.90K |
| 2026-08-13 | $16.72 | -1.42% | $16.88 | $17.48 | $16.66 | 436.30K |
| 2026-08-12 | $16.96 | +1.25% | $17.32 | $17.35 | $16.53 | 638.30K |
| 2026-08-11 | $16.75 | +2.32% | $16.68 | $17.30 | $16.28 | 624.50K |
| 2026-08-10 | $16.37 | -1.80% | $16.92 | $17.50 | $16.31 | 634.00K |
| 2026-08-07 | $16.67 | +1.09% | $16.74 | $16.96 | $15.92 | 470.50K |
| 2026-08-06 | $16.49 | -4.46% | $16.79 | $17.12 | $16.32 | 461.10K |
| 2026-08-05 | $17.26 | +14.30% | $14.80 | $17.61 | $14.48 | 1.16M |
| 2026-08-04 | $15.10 | +7.32% | $14.78 | $15.17 | $14.55 | 418.20K |
| 2026-08-03 | $14.07 | +0.57% | $13.70 | $14.36 | $13.56 | 329.80K |
| 2026-07-31 | $13.99 | +2.04% | $14.37 | $14.84 | $13.50 | 492.00K |
| 2026-07-30 | $13.71 | +6.11% | $13.18 | $14.22 | $13.18 | 555.70K |
| 2026-07-29 | $12.92 | -12.76% | $14.79 | $14.79 | $12.75 | 621.00K |
| 2026-07-28 | $14.81 | -3.08% | $14.83 | $14.96 | $13.90 | 542.70K |
| 2026-07-27 | $15.28 | -0.20% | $15.37 | $15.91 | $14.68 | 357.30K |
| 2026-07-24 | $15.31 | -4.49% | $16.26 | $16.26 | $15.06 | 378.10K |
| 2026-07-23 | $16.03 | -2.43% | $16.07 | $16.67 | $14.89 | 519.00K |
| 2026-07-22 | $16.43 | -0.60% | $16.24 | $16.90 | $16.12 | 474.50K |
| 2026-07-21 | $16.53 | +9.33% | $15.67 | $16.56 | $15.45 | 484.60K |
| 2026-07-20 | $15.12 | +0.87% | $15.13 | $15.51 | $14.87 | 438.50K |
| 2026-07-17 | $14.99 | -2.28% | $14.68 | $15.35 | $14.00 | 497.70K |
| 2026-07-16 | $15.34 | -2.66% | $15.36 | $15.77 | $14.81 | 629.60K |
| 2026-07-15 | $15.76 | -9.53% | $17.68 | $17.68 | $15.22 | 1.05M |
| 2026-07-14 | $17.42 | +10.11% | $16.30 | $17.57 | $15.71 | 1.10M |
| 2026-07-13 | $15.82 | +0.13% | $15.53 | $16.14 | $15.36 | 716.60K |
| 2026-07-10 | $15.80 | +0.96% | $15.52 | $15.84 | $14.98 | 691.40K |
| 2026-07-09 | $15.65 | +0.84% | $15.85 | $16.38 | $15.44 | 484.50K |
| 2026-07-08 | $15.52 | -1.15% | $15.46 | $15.60 | $14.63 | 517.50K |
| 2026-07-07 | $15.70 | +2.48% | $14.71 | $15.71 | $13.76 | 1.19M |
| 2026-07-06 | $15.32 | +0.13% | $15.45 | $16.07 | $14.92 | 624.90K |
| 2026-07-02 | $15.30 | -16.89% | $18.20 | $18.41 | $15.10 | 754.40K |
| 2026-07-01 | $18.41 | -2.95% | $18.67 | $18.80 | $17.89 | 702.90K |
| 2026-06-30 | $18.97 | -2.32% | $19.51 | $20.31 | $18.68 | 1.06M |
| 2026-06-29 | $19.42 | +1.36% | $19.88 | $20.38 | $18.07 | 1.35M |
| 2026-06-26 | $19.16 | +6.44% | $17.25 | $19.35 | $16.10 | 3.07M |
| 2026-06-25 | $18.00 | +37.51% | $15.31 | $18.47 | $15.01 | 3.56M |
| 2026-06-24 | $13.09 | -2.31% | $13.49 | $13.74 | $12.60 | 865.80K |
| 2026-06-23 | $13.40 | -3.87% | $13.29 | $13.77 | $12.75 | 766.90K |
| 2026-06-22 | $13.94 | -0.57% | $14.23 | $14.64 | $13.72 | 1.10M |
| 2026-06-18 | $14.02 | +21.18% | $11.92 | $14.14 | $11.89 | 1.62M |
| 2026-06-17 | $11.57 | +0.17% | $11.72 | $11.98 | $11.49 | 371.20K |
| 2026-06-16 | $11.55 | -4.15% | $12.05 | $12.14 | $11.53 | 326.40K |
| 2026-06-15 | $12.05 | +0.25% | $12.51 | $12.64 | $11.99 | 397.40K |
| 2026-06-12 | $12.02 | +5.25% | $11.29 | $12.25 | $11.23 | 420.50K |
| 2026-06-11 | $11.42 | +8.25% | $10.86 | $11.43 | $10.71 | 386.40K |
| 2026-06-10 | $10.55 | -2.13% | $10.62 | $10.94 | $10.53 | 396.50K |
| 2026-06-09 | $10.78 | -5.19% | $11.80 | $12.06 | $10.31 | 566.10K |
| 2026-06-08 | $11.37 | 0.00% | $11.72 | $11.72 | $11.31 | 358.00K |
| 2026-06-05 | $11.37 | -10.61% | $12.37 | $12.37 | $11.11 | 743.70K |
| 2026-06-04 | $12.72 | -3.64% | $12.61 | $12.98 | $12.20 | 877.00K |
| 2026-06-03 | $13.20 | +5.60% | $12.43 | $13.53 | $12.30 | 1.21M |
| 2026-06-02 | $12.50 | +7.48% | $11.86 | $12.55 | $11.84 | 500.10K |
| 2026-06-01 | $11.63 | +0.78% | $11.30 | $11.71 | $11.01 | 382.10K |
| 2026-05-29 | $11.54 | -2.12% | $11.85 | $12.15 | $11.44 | 617.80K |
| 2026-05-28 | $11.79 | +2.97% | $11.47 | $11.91 | $11.07 | 510.40K |
| 2026-05-27 | $11.45 | -1.89% | $11.87 | $11.99 | $11.34 | 438.10K |
| 2026-05-26 | $11.67 | +3.83% | $11.51 | $11.74 | $11.32 | 589.00K |