Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
6.99
-0.75 (-9.69%)
At close: Dec 5, 2025, 4:00 PM EST
7.00
+0.01 (0.14%)
After-hours: Dec 5, 2025, 7:00 PM EST
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.76 | 7.76 | 6.93 | 6.99 | 6.99 | -9.69% | 590,816 |
| Dec 4, 2025 | 7.89 | 8.06 | 7.11 | 7.74 | 7.74 | -10.93% | 563,258 |
| Dec 3, 2025 | 8.24 | 8.72 | 7.90 | 8.69 | 8.69 | 4.70% | 462,361 |
| Dec 2, 2025 | 7.82 | 8.38 | 7.77 | 8.30 | 8.30 | 7.24% | 421,304 |
| Dec 1, 2025 | 7.50 | 7.78 | 7.48 | 7.74 | 7.74 | 2.11% | 399,486 |
| Nov 28, 2025 | 7.48 | 7.62 | 7.39 | 7.58 | 7.58 | 2.02% | 88,322 |
| Nov 26, 2025 | 7.32 | 7.53 | 7.28 | 7.43 | 7.43 | 1.50% | 213,539 |
| Nov 25, 2025 | 7.01 | 7.34 | 7.01 | 7.32 | 7.32 | 4.72% | 206,922 |
| Nov 24, 2025 | 6.93 | 7.09 | 6.88 | 6.99 | 6.99 | 0.72% | 174,140 |
| Nov 21, 2025 | 6.60 | 6.99 | 6.54 | 6.94 | 6.94 | 5.47% | 243,143 |
| Nov 20, 2025 | 6.80 | 7.07 | 6.51 | 6.58 | 6.58 | -2.52% | 288,399 |
| Nov 19, 2025 | 6.98 | 7.10 | 6.71 | 6.75 | 6.75 | -3.16% | 225,224 |
| Nov 18, 2025 | 7.11 | 7.11 | 6.88 | 6.97 | 6.97 | -2.92% | 196,043 |
| Nov 17, 2025 | 7.00 | 7.33 | 6.96 | 7.18 | 7.18 | 2.43% | 316,173 |
| Nov 14, 2025 | 6.84 | 7.07 | 6.63 | 7.01 | 7.01 | 0.86% | 310,720 |
| Nov 13, 2025 | 6.84 | 6.97 | 6.82 | 6.95 | 6.95 | 0.72% | 540,339 |
| Nov 12, 2025 | 6.62 | 6.92 | 6.62 | 6.90 | 6.90 | 4.86% | 254,359 |
| Nov 11, 2025 | 6.75 | 6.75 | 6.53 | 6.58 | 6.58 | -2.52% | 282,396 |
| Nov 10, 2025 | 6.73 | 6.80 | 6.57 | 6.75 | 6.75 | 1.81% | 179,644 |
| Nov 7, 2025 | 6.42 | 6.64 | 6.35 | 6.63 | 6.63 | 2.00% | 292,395 |
| Nov 6, 2025 | 6.78 | 6.86 | 6.48 | 6.50 | 6.50 | -4.27% | 273,321 |
| Nov 5, 2025 | 6.66 | 6.83 | 6.64 | 6.79 | 6.79 | 2.72% | 158,013 |
| Nov 4, 2025 | 6.59 | 6.68 | 6.54 | 6.61 | 6.61 | -2.36% | 179,099 |
| Nov 3, 2025 | 6.72 | 6.94 | 6.62 | 6.77 | 6.77 | 0.59% | 271,327 |
| Oct 31, 2025 | 6.60 | 6.75 | 6.59 | 6.73 | 6.73 | 1.36% | 241,190 |
| Oct 30, 2025 | 6.77 | 6.84 | 6.60 | 6.64 | 6.64 | -3.07% | 204,289 |
| Oct 29, 2025 | 7.10 | 7.18 | 6.81 | 6.85 | 6.85 | -3.93% | 221,353 |
| Oct 28, 2025 | 7.20 | 7.28 | 7.09 | 7.13 | 7.08 | -1.79% | 221,212 |
| Oct 27, 2025 | 7.35 | 7.40 | 7.22 | 7.26 | 7.21 | 0.28% | 248,063 |
| Oct 24, 2025 | 7.37 | 7.37 | 7.19 | 7.24 | 7.19 | 0.42% | 190,281 |
| Oct 23, 2025 | 7.06 | 7.42 | 7.05 | 7.21 | 7.16 | 2.56% | 342,954 |
| Oct 22, 2025 | 7.09 | 7.20 | 6.93 | 7.03 | 6.98 | -1.26% | 229,060 |
| Oct 21, 2025 | 7.01 | 7.12 | 6.97 | 7.12 | 7.07 | 1.14% | 178,519 |
| Oct 20, 2025 | 7.15 | 7.24 | 6.94 | 7.04 | 6.99 | -0.14% | 237,616 |
| Oct 17, 2025 | 7.26 | 7.30 | 6.95 | 7.05 | 7.00 | -4.08% | 347,451 |
| Oct 16, 2025 | 7.41 | 7.54 | 7.30 | 7.35 | 7.30 | -0.14% | 214,240 |
| Oct 15, 2025 | 7.41 | 7.46 | 7.22 | 7.36 | 7.31 | 1.10% | 263,423 |
| Oct 14, 2025 | 6.95 | 7.42 | 6.95 | 7.28 | 7.23 | 1.96% | 364,835 |
| Oct 13, 2025 | 7.00 | 7.17 | 6.90 | 7.14 | 7.09 | 4.69% | 297,541 |
| Oct 10, 2025 | 7.31 | 7.40 | 6.80 | 6.82 | 6.77 | -6.19% | 309,293 |
| Oct 9, 2025 | 7.50 | 7.50 | 7.21 | 7.27 | 7.22 | -2.42% | 286,997 |
| Oct 8, 2025 | 7.46 | 7.47 | 7.32 | 7.45 | 7.40 | 0.13% | 205,628 |
| Oct 7, 2025 | 8.04 | 8.11 | 7.43 | 7.44 | 7.39 | -7.35% | 243,010 |
| Oct 6, 2025 | 8.32 | 8.37 | 7.99 | 8.03 | 7.97 | -1.47% | 343,638 |
| Oct 3, 2025 | 7.87 | 8.24 | 7.85 | 8.15 | 8.09 | 4.76% | 296,173 |
| Oct 2, 2025 | 7.64 | 7.79 | 7.50 | 7.78 | 7.73 | 2.37% | 306,269 |
| Oct 1, 2025 | 7.48 | 7.68 | 7.48 | 7.60 | 7.55 | 0.66% | 376,311 |
| Sep 30, 2025 | 7.48 | 7.57 | 7.41 | 7.55 | 7.50 | 0.67% | 263,548 |
| Sep 29, 2025 | 7.67 | 7.67 | 7.39 | 7.50 | 7.45 | -1.32% | 288,813 |
| Sep 26, 2025 | 7.51 | 7.62 | 7.37 | 7.60 | 7.55 | 1.20% | 325,926 |
| Sep 25, 2025 | 7.65 | 7.71 | 7.45 | 7.51 | 7.46 | -3.10% | 317,013 |
| Sep 24, 2025 | 8.03 | 8.03 | 7.74 | 7.75 | 7.70 | -2.88% | 338,921 |
| Sep 23, 2025 | 8.17 | 8.25 | 7.86 | 7.98 | 7.92 | -1.12% | 331,985 |
| Sep 22, 2025 | 7.91 | 8.18 | 7.83 | 8.07 | 8.01 | 0.50% | 341,277 |
| Sep 19, 2025 | 8.33 | 8.33 | 7.93 | 8.03 | 7.97 | -3.60% | 1,125,738 |
| Sep 18, 2025 | 8.21 | 8.52 | 8.19 | 8.33 | 8.27 | 2.97% | 441,223 |
| Sep 17, 2025 | 7.99 | 8.38 | 7.96 | 8.09 | 8.03 | 1.12% | 714,511 |
| Sep 16, 2025 | 8.02 | 8.11 | 7.87 | 8.00 | 7.94 | -0.87% | 259,792 |
| Sep 15, 2025 | 8.22 | 8.23 | 7.91 | 8.07 | 8.01 | -0.86% | 401,042 |
| Sep 12, 2025 | 8.17 | 8.32 | 8.05 | 8.14 | 8.08 | -0.97% | 569,773 |
| Sep 11, 2025 | 8.36 | 8.56 | 8.21 | 8.22 | 8.16 | -0.96% | 781,226 |
| Sep 10, 2025 | 8.51 | 8.73 | 7.88 | 8.30 | 8.24 | 12.16% | 1,234,557 |
| Sep 9, 2025 | 7.22 | 7.50 | 7.18 | 7.40 | 7.35 | 2.07% | 608,194 |
| Sep 8, 2025 | 7.16 | 7.29 | 7.05 | 7.25 | 7.20 | 1.97% | 310,499 |
| Sep 5, 2025 | 7.02 | 7.26 | 7.00 | 7.11 | 7.06 | 1.28% | 352,545 |
| Sep 4, 2025 | 7.46 | 7.46 | 6.55 | 7.02 | 6.97 | -8.24% | 682,541 |
| Sep 3, 2025 | 7.67 | 7.80 | 7.64 | 7.65 | 7.60 | -1.67% | 385,179 |
| Sep 2, 2025 | 7.55 | 7.79 | 7.44 | 7.78 | 7.73 | 0.65% | 370,527 |
| Aug 29, 2025 | 7.84 | 7.90 | 7.64 | 7.73 | 7.68 | -0.90% | 248,499 |
| Aug 28, 2025 | 7.82 | 7.88 | 7.67 | 7.80 | 7.75 | 0.52% | 393,762 |
| Aug 27, 2025 | 7.58 | 7.83 | 7.58 | 7.76 | 7.71 | 1.57% | 342,287 |
| Aug 26, 2025 | 7.56 | 7.73 | 7.56 | 7.64 | 7.59 | 1.73% | 457,954 |
| Aug 25, 2025 | 7.45 | 7.64 | 7.42 | 7.51 | 7.46 | 0.13% | 388,807 |
| Aug 22, 2025 | 6.72 | 7.62 | 6.68 | 7.50 | 7.45 | 12.61% | 605,742 |
| Aug 21, 2025 | 6.64 | 6.70 | 6.52 | 6.66 | 6.61 | -0.30% | 332,075 |
| Aug 20, 2025 | 6.80 | 6.88 | 6.65 | 6.68 | 6.63 | -1.47% | 347,716 |
| Aug 19, 2025 | 6.75 | 6.81 | 6.66 | 6.78 | 6.73 | 0.74% | 340,310 |
| Aug 18, 2025 | 6.70 | 6.78 | 6.64 | 6.73 | 6.68 | 0.60% | 233,113 |
| Aug 15, 2025 | 6.85 | 6.93 | 6.62 | 6.69 | 6.64 | -1.76% | 265,911 |
| Aug 14, 2025 | 6.84 | 6.92 | 6.62 | 6.81 | 6.76 | -2.01% | 444,844 |
| Aug 13, 2025 | 7.05 | 7.17 | 6.88 | 6.95 | 6.90 | -0.29% | 468,275 |
| Aug 12, 2025 | 6.67 | 6.99 | 6.59 | 6.97 | 6.92 | 6.25% | 1,131,635 |
| Aug 11, 2025 | 6.51 | 6.58 | 6.41 | 6.56 | 6.51 | 1.23% | 410,480 |
| Aug 8, 2025 | 6.49 | 6.52 | 6.21 | 6.48 | 6.43 | 1.89% | 522,515 |
| Aug 7, 2025 | 6.47 | 6.50 | 6.29 | 6.36 | 6.32 | 0.47% | 273,125 |
| Aug 6, 2025 | 6.21 | 6.35 | 6.16 | 6.33 | 6.29 | 2.76% | 350,789 |
| Aug 5, 2025 | 6.31 | 6.37 | 6.10 | 6.16 | 6.12 | -1.28% | 311,732 |
| Aug 4, 2025 | 6.38 | 6.44 | 6.24 | 6.24 | 6.20 | -1.42% | 228,916 |
| Aug 1, 2025 | 6.37 | 6.41 | 6.22 | 6.33 | 6.29 | -3.51% | 358,431 |
| Jul 31, 2025 | 6.51 | 6.68 | 6.50 | 6.56 | 6.51 | -0.30% | 362,032 |
| Jul 30, 2025 | 6.64 | 6.74 | 6.51 | 6.58 | 6.53 | -0.30% | 431,193 |
| Jul 29, 2025 | 6.78 | 6.78 | 6.57 | 6.60 | 6.55 | -2.08% | 333,122 |
| Jul 28, 2025 | 6.63 | 6.82 | 6.55 | 6.74 | 6.69 | 1.97% | 304,522 |
| Jul 25, 2025 | 6.58 | 6.75 | 6.51 | 6.61 | 6.56 | 1.54% | 423,368 |
| Jul 24, 2025 | 6.78 | 6.78 | 6.50 | 6.51 | 6.46 | -4.82% | 358,349 |
| Jul 23, 2025 | 6.78 | 6.87 | 6.60 | 6.84 | 6.79 | 2.86% | 754,971 |
| Jul 22, 2025 | 6.71 | 6.88 | 6.62 | 6.65 | 6.60 | -0.75% | 584,428 |
| Jul 21, 2025 | 6.63 | 6.72 | 6.54 | 6.70 | 6.65 | 1.21% | 551,888 |
| Jul 18, 2025 | 6.75 | 6.80 | 6.61 | 6.62 | 6.50 | -1.93% | 441,729 |
| Jul 17, 2025 | 6.66 | 6.78 | 6.62 | 6.75 | 6.63 | 1.81% | 456,558 |