Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
5.66
-1.00 (-15.02%)
At close: Mar 9, 2026, 4:00 PM EDT
5.66
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.34 | 6.37 | 5.57 | 5.66 | 5.66 | -15.02% | 1,020,794 |
| Mar 6, 2026 | 6.98 | 7.03 | 5.86 | 6.66 | 6.66 | -11.79% | 1,688,299 |
| Mar 5, 2026 | 8.29 | 8.40 | 7.46 | 7.55 | 7.55 | -9.90% | 368,091 |
| Mar 4, 2026 | 8.43 | 8.51 | 8.23 | 8.38 | 8.38 | 1.45% | 278,029 |
| Mar 3, 2026 | 8.11 | 8.40 | 7.94 | 8.26 | 8.26 | -2.48% | 270,019 |
| Mar 2, 2026 | 8.29 | 8.50 | 8.13 | 8.47 | 8.47 | 0.12% | 350,163 |
| Feb 27, 2026 | 8.68 | 8.82 | 8.38 | 8.46 | 8.46 | -3.97% | 330,678 |
| Feb 26, 2026 | 9.17 | 9.19 | 8.81 | 8.81 | 8.81 | -3.08% | 275,232 |
| Feb 25, 2026 | 8.87 | 9.11 | 8.64 | 9.09 | 9.09 | 4.00% | 433,080 |
| Feb 24, 2026 | 8.71 | 9.16 | 8.69 | 8.74 | 8.74 | 1.27% | 281,553 |
| Feb 23, 2026 | 8.75 | 8.76 | 8.43 | 8.63 | 8.63 | -1.48% | 290,446 |
| Feb 20, 2026 | 8.49 | 8.91 | 8.49 | 8.76 | 8.76 | 2.34% | 322,299 |
| Feb 19, 2026 | 8.57 | 8.60 | 8.27 | 8.56 | 8.56 | -1.15% | 223,195 |
| Feb 18, 2026 | 8.83 | 9.12 | 8.65 | 8.66 | 8.66 | -1.93% | 333,937 |
| Feb 17, 2026 | 9.03 | 9.10 | 8.76 | 8.83 | 8.83 | -2.65% | 350,547 |
| Feb 13, 2026 | 8.76 | 9.12 | 8.70 | 9.07 | 9.07 | 3.42% | 222,984 |
| Feb 12, 2026 | 9.00 | 9.00 | 8.36 | 8.77 | 8.77 | -1.13% | 305,602 |
| Feb 11, 2026 | 9.20 | 9.29 | 8.81 | 8.87 | 8.87 | -1.88% | 303,677 |
| Feb 10, 2026 | 9.00 | 9.26 | 8.98 | 9.04 | 9.04 | 0.67% | 443,531 |
| Feb 9, 2026 | 9.07 | 9.17 | 8.84 | 8.98 | 8.98 | -1.21% | 323,558 |
| Feb 6, 2026 | 8.95 | 9.27 | 8.88 | 9.09 | 9.09 | 2.94% | 632,819 |
| Feb 5, 2026 | 8.69 | 8.91 | 8.58 | 8.83 | 8.83 | 2.20% | 637,656 |
| Feb 4, 2026 | 8.53 | 8.83 | 8.34 | 8.64 | 8.64 | 1.89% | 493,254 |
| Feb 3, 2026 | 8.26 | 8.70 | 8.26 | 8.48 | 8.48 | 2.17% | 416,253 |
| Feb 2, 2026 | 7.95 | 8.46 | 7.76 | 8.30 | 8.30 | 3.88% | 383,433 |
| Jan 30, 2026 | 7.94 | 8.06 | 7.77 | 7.99 | 7.99 | 0.25% | 323,741 |
| Jan 29, 2026 | 7.98 | 8.01 | 7.71 | 7.97 | 7.97 | 0.25% | 290,880 |
| Jan 28, 2026 | 8.15 | 8.35 | 7.90 | 7.95 | 7.95 | -1.85% | 500,949 |
| Jan 27, 2026 | 7.57 | 8.12 | 7.53 | 8.10 | 8.10 | 6.44% | 458,242 |
| Jan 26, 2026 | 7.31 | 7.79 | 7.31 | 7.61 | 7.61 | 3.12% | 592,052 |
| Jan 23, 2026 | 7.52 | 7.56 | 7.24 | 7.38 | 7.38 | -2.64% | 405,788 |
| Jan 22, 2026 | 7.65 | 7.76 | 7.48 | 7.58 | 7.58 | 0.40% | 373,313 |
| Jan 21, 2026 | 7.22 | 7.60 | 7.10 | 7.55 | 7.55 | 6.04% | 472,970 |
| Jan 20, 2026 | 7.33 | 7.44 | 7.12 | 7.12 | 7.12 | -5.19% | 299,941 |
| Jan 16, 2026 | 7.35 | 7.57 | 7.22 | 7.51 | 7.51 | 1.21% | 317,929 |
| Jan 15, 2026 | 7.18 | 7.48 | 7.18 | 7.42 | 7.37 | 3.92% | 202,759 |
| Jan 14, 2026 | 7.06 | 7.15 | 6.99 | 7.14 | 7.09 | 0.71% | 176,061 |
| Jan 13, 2026 | 7.10 | 7.28 | 7.08 | 7.09 | 7.04 | -0.14% | 219,234 |
| Jan 12, 2026 | 6.95 | 7.22 | 6.81 | 7.10 | 7.05 | 1.72% | 417,729 |
| Jan 9, 2026 | 7.10 | 7.20 | 6.90 | 6.98 | 6.93 | -0.85% | 197,012 |
| Jan 8, 2026 | 6.79 | 7.16 | 6.78 | 7.04 | 6.99 | 2.92% | 227,362 |
| Jan 7, 2026 | 6.92 | 6.94 | 6.70 | 6.84 | 6.79 | -1.16% | 416,379 |
| Jan 6, 2026 | 6.85 | 6.94 | 6.64 | 6.92 | 6.87 | 0.58% | 215,667 |
| Jan 5, 2026 | 6.67 | 6.90 | 6.67 | 6.88 | 6.83 | 2.69% | 221,422 |
| Jan 2, 2026 | 6.73 | 6.80 | 6.65 | 6.70 | 6.65 | 0.90% | 186,178 |
| Dec 31, 2025 | 6.70 | 6.73 | 6.59 | 6.64 | 6.60 | -0.60% | 168,199 |
| Dec 30, 2025 | 6.77 | 6.81 | 6.64 | 6.68 | 6.63 | -1.47% | 179,174 |
| Dec 29, 2025 | 6.69 | 6.84 | 6.60 | 6.78 | 6.73 | 0.30% | 175,269 |
| Dec 26, 2025 | 6.89 | 6.91 | 6.68 | 6.76 | 6.71 | -2.17% | 222,574 |
| Dec 24, 2025 | 6.79 | 6.97 | 6.79 | 6.91 | 6.86 | 1.77% | 123,199 |
| Dec 23, 2025 | 6.91 | 6.91 | 6.77 | 6.79 | 6.74 | -2.16% | 259,671 |
| Dec 22, 2025 | 6.84 | 7.04 | 6.84 | 6.94 | 6.89 | 1.91% | 256,977 |
| Dec 19, 2025 | 6.71 | 6.83 | 6.65 | 6.81 | 6.76 | 1.04% | 750,784 |
| Dec 18, 2025 | 6.79 | 6.89 | 6.72 | 6.74 | 6.69 | 1.20% | 177,364 |
| Dec 17, 2025 | 6.72 | 6.85 | 6.64 | 6.66 | 6.62 | -0.89% | 215,158 |
| Dec 16, 2025 | 6.76 | 6.87 | 6.65 | 6.72 | 6.67 | -0.44% | 246,588 |
| Dec 15, 2025 | 7.02 | 7.03 | 6.71 | 6.75 | 6.70 | -3.16% | 249,674 |
| Dec 12, 2025 | 7.28 | 7.30 | 6.96 | 6.97 | 6.92 | -4.13% | 284,158 |
| Dec 11, 2025 | 7.13 | 7.34 | 7.06 | 7.27 | 7.22 | 2.11% | 240,500 |
| Dec 10, 2025 | 6.80 | 7.13 | 6.79 | 7.12 | 7.07 | 4.40% | 399,624 |
| Dec 9, 2025 | 6.94 | 7.10 | 6.81 | 6.82 | 6.77 | -1.87% | 334,048 |
| Dec 8, 2025 | 7.07 | 7.15 | 6.92 | 6.95 | 6.90 | -0.57% | 311,846 |
| Dec 5, 2025 | 7.76 | 7.76 | 6.93 | 6.99 | 6.94 | -9.69% | 591,132 |
| Dec 4, 2025 | 7.89 | 8.06 | 7.11 | 7.74 | 7.69 | -10.93% | 563,264 |
| Dec 3, 2025 | 8.24 | 8.72 | 7.90 | 8.69 | 8.63 | 4.70% | 468,815 |
| Dec 2, 2025 | 7.82 | 8.38 | 7.77 | 8.30 | 8.24 | 7.24% | 422,030 |
| Dec 1, 2025 | 7.50 | 7.78 | 7.48 | 7.74 | 7.69 | 2.11% | 400,144 |
| Nov 28, 2025 | 7.48 | 7.62 | 7.39 | 7.58 | 7.53 | 2.02% | 88,322 |
| Nov 26, 2025 | 7.32 | 7.53 | 7.28 | 7.43 | 7.38 | 1.50% | 213,591 |
| Nov 25, 2025 | 7.01 | 7.34 | 7.01 | 7.32 | 7.27 | 4.72% | 206,922 |
| Nov 24, 2025 | 6.93 | 7.09 | 6.88 | 6.99 | 6.94 | 0.72% | 174,407 |
| Nov 21, 2025 | 6.60 | 6.99 | 6.54 | 6.94 | 6.89 | 5.47% | 243,151 |
| Nov 20, 2025 | 6.80 | 7.07 | 6.51 | 6.58 | 6.54 | -2.52% | 288,399 |
| Nov 19, 2025 | 6.98 | 7.10 | 6.71 | 6.75 | 6.70 | -3.16% | 225,224 |
| Nov 18, 2025 | 7.11 | 7.11 | 6.88 | 6.97 | 6.92 | -2.92% | 196,043 |
| Nov 17, 2025 | 7.00 | 7.33 | 6.96 | 7.18 | 7.13 | 2.43% | 316,173 |
| Nov 14, 2025 | 6.84 | 7.07 | 6.63 | 7.01 | 6.96 | 0.86% | 310,720 |
| Nov 13, 2025 | 6.84 | 6.97 | 6.82 | 6.95 | 6.90 | 0.72% | 540,339 |
| Nov 12, 2025 | 6.62 | 6.92 | 6.62 | 6.90 | 6.85 | 4.86% | 254,359 |
| Nov 11, 2025 | 6.75 | 6.75 | 6.53 | 6.58 | 6.54 | -2.52% | 282,396 |
| Nov 10, 2025 | 6.73 | 6.80 | 6.57 | 6.75 | 6.70 | 1.81% | 179,644 |
| Nov 7, 2025 | 6.42 | 6.64 | 6.35 | 6.63 | 6.59 | 2.00% | 292,395 |
| Nov 6, 2025 | 6.78 | 6.86 | 6.48 | 6.50 | 6.46 | -4.27% | 273,321 |
| Nov 5, 2025 | 6.66 | 6.83 | 6.64 | 6.79 | 6.74 | 2.72% | 158,013 |
| Nov 4, 2025 | 6.59 | 6.68 | 6.54 | 6.61 | 6.57 | -2.36% | 179,099 |
| Nov 3, 2025 | 6.72 | 6.94 | 6.62 | 6.77 | 6.72 | 0.59% | 271,327 |
| Oct 31, 2025 | 6.60 | 6.75 | 6.59 | 6.73 | 6.68 | 1.36% | 241,190 |
| Oct 30, 2025 | 6.77 | 6.84 | 6.60 | 6.64 | 6.60 | -3.07% | 204,289 |
| Oct 29, 2025 | 7.10 | 7.18 | 6.81 | 6.85 | 6.80 | -3.93% | 221,353 |
| Oct 28, 2025 | 7.20 | 7.28 | 7.09 | 7.13 | 7.03 | -1.79% | 221,212 |
| Oct 27, 2025 | 7.35 | 7.40 | 7.22 | 7.26 | 7.16 | 0.28% | 248,063 |
| Oct 24, 2025 | 7.37 | 7.37 | 7.19 | 7.24 | 7.14 | 0.42% | 190,281 |
| Oct 23, 2025 | 7.06 | 7.42 | 7.05 | 7.21 | 7.11 | 2.56% | 342,954 |
| Oct 22, 2025 | 7.09 | 7.20 | 6.93 | 7.03 | 6.93 | -1.26% | 229,060 |
| Oct 21, 2025 | 7.01 | 7.12 | 6.97 | 7.12 | 7.02 | 1.14% | 178,519 |
| Oct 20, 2025 | 7.15 | 7.24 | 6.94 | 7.04 | 6.94 | -0.14% | 237,616 |
| Oct 17, 2025 | 7.26 | 7.30 | 6.95 | 7.05 | 6.95 | -4.08% | 347,451 |
| Oct 16, 2025 | 7.41 | 7.54 | 7.30 | 7.35 | 7.25 | -0.14% | 214,240 |
| Oct 15, 2025 | 7.41 | 7.46 | 7.22 | 7.36 | 7.26 | 1.10% | 263,423 |
| Oct 14, 2025 | 6.95 | 7.42 | 6.95 | 7.28 | 7.18 | 1.96% | 364,835 |