Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
19.16
+1.16 (6.44%)
At close: Jun 26, 2026, 4:00 PM EDT
19.23
+0.07 (0.35%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.25 | 19.35 | 16.10 | 19.16 | 19.16 | 6.44% | 3,037,659 |
| Jun 25, 2026 | 15.31 | 18.47 | 15.01 | 18.00 | 18.00 | 37.51% | 3,531,915 |
| Jun 24, 2026 | 13.49 | 13.74 | 12.60 | 13.09 | 13.09 | -2.31% | 792,409 |
| Jun 23, 2026 | 13.29 | 13.77 | 12.75 | 13.40 | 13.40 | -3.87% | 760,852 |
| Jun 22, 2026 | 14.23 | 14.64 | 13.72 | 13.94 | 13.94 | -0.57% | 1,084,392 |
| Jun 18, 2026 | 11.92 | 14.14 | 11.89 | 14.02 | 14.02 | 21.18% | 1,591,167 |
| Jun 17, 2026 | 11.72 | 11.98 | 11.49 | 11.57 | 11.57 | 0.17% | 371,196 |
| Jun 16, 2026 | 12.05 | 12.14 | 11.53 | 11.55 | 11.55 | -4.15% | 324,807 |
| Jun 15, 2026 | 12.51 | 12.64 | 11.99 | 12.05 | 12.05 | 0.25% | 397,368 |
| Jun 12, 2026 | 11.29 | 12.25 | 11.23 | 12.02 | 12.02 | 5.25% | 420,526 |
| Jun 11, 2026 | 10.86 | 11.43 | 10.71 | 11.42 | 11.42 | 8.25% | 386,324 |
| Jun 10, 2026 | 10.62 | 10.94 | 10.53 | 10.55 | 10.55 | -2.13% | 396,483 |
| Jun 9, 2026 | 11.80 | 12.06 | 10.31 | 10.78 | 10.78 | -5.19% | 565,569 |
| Jun 8, 2026 | 11.72 | 11.72 | 11.31 | 11.37 | 11.37 | - | 357,297 |
| Jun 5, 2026 | 12.37 | 12.37 | 11.11 | 11.37 | 11.37 | -10.61% | 743,350 |
| Jun 4, 2026 | 12.61 | 12.98 | 12.20 | 12.72 | 12.72 | -3.64% | 877,042 |
| Jun 3, 2026 | 12.43 | 13.53 | 12.30 | 13.20 | 13.20 | 5.60% | 1,203,355 |
| Jun 2, 2026 | 11.86 | 12.55 | 11.84 | 12.50 | 12.50 | 7.48% | 500,083 |
| Jun 1, 2026 | 11.30 | 11.71 | 11.01 | 11.63 | 11.63 | 0.78% | 380,999 |
| May 29, 2026 | 11.85 | 12.15 | 11.44 | 11.54 | 11.54 | -2.12% | 617,551 |
| May 28, 2026 | 11.47 | 11.91 | 11.07 | 11.79 | 11.79 | 2.97% | 510,316 |
| May 27, 2026 | 11.87 | 11.99 | 11.34 | 11.45 | 11.45 | -1.89% | 437,872 |
| May 26, 2026 | 11.51 | 11.74 | 11.32 | 11.67 | 11.67 | 3.83% | 588,773 |
| May 22, 2026 | 10.79 | 11.57 | 10.62 | 11.24 | 11.24 | 4.27% | 617,730 |
| May 21, 2026 | 10.77 | 11.19 | 10.51 | 10.78 | 10.78 | -0.65% | 723,766 |
| May 20, 2026 | 10.18 | 10.91 | 9.93 | 10.85 | 10.85 | 6.69% | 619,087 |
| May 19, 2026 | 10.28 | 10.50 | 10.03 | 10.17 | 10.17 | -3.60% | 695,688 |
| May 18, 2026 | 10.83 | 11.30 | 9.86 | 10.55 | 10.55 | 0.19% | 905,945 |
| May 15, 2026 | 10.57 | 10.88 | 10.14 | 10.53 | 10.53 | -4.45% | 1,402,450 |
| May 14, 2026 | 13.90 | 13.90 | 10.21 | 11.02 | 11.02 | -20.55% | 3,357,210 |
| May 13, 2026 | 9.57 | 15.55 | 9.48 | 13.87 | 13.87 | 48.18% | 12,633,495 |
| May 12, 2026 | 9.40 | 9.53 | 8.97 | 9.36 | 9.36 | -2.09% | 493,048 |
| May 11, 2026 | 9.72 | 9.80 | 9.24 | 9.56 | 9.56 | -0.73% | 344,130 |
| May 8, 2026 | 9.19 | 9.71 | 9.18 | 9.63 | 9.63 | 4.11% | 408,456 |
| May 7, 2026 | 9.40 | 9.41 | 8.98 | 9.25 | 9.25 | -0.32% | 377,742 |
| May 6, 2026 | 9.16 | 9.34 | 8.92 | 9.28 | 9.28 | 3.23% | 425,122 |
| May 5, 2026 | 8.99 | 9.42 | 8.97 | 8.99 | 8.99 | 1.24% | 744,853 |
| May 4, 2026 | 8.62 | 9.16 | 8.37 | 8.88 | 8.88 | 2.90% | 668,932 |
| May 1, 2026 | 8.06 | 8.65 | 8.06 | 8.63 | 8.63 | 7.61% | 484,020 |
| Apr 30, 2026 | 7.76 | 8.07 | 7.61 | 8.02 | 8.02 | 4.70% | 286,024 |
| Apr 29, 2026 | 7.91 | 8.09 | 7.55 | 7.66 | 7.66 | -3.77% | 474,975 |
| Apr 28, 2026 | 7.85 | 8.07 | 7.69 | 7.96 | 7.96 | 0.38% | 570,587 |
| Apr 27, 2026 | 8.35 | 8.54 | 7.89 | 7.93 | 7.93 | -5.48% | 465,943 |
| Apr 24, 2026 | 7.87 | 8.46 | 7.81 | 8.39 | 8.39 | 7.02% | 518,645 |
| Apr 23, 2026 | 7.80 | 8.35 | 7.76 | 7.84 | 7.84 | 1.29% | 587,966 |
| Apr 22, 2026 | 7.22 | 7.95 | 7.20 | 7.74 | 7.74 | 8.86% | 851,708 |
| Apr 21, 2026 | 7.16 | 7.31 | 7.07 | 7.11 | 7.11 | -0.84% | 221,072 |
| Apr 20, 2026 | 6.98 | 7.26 | 6.98 | 7.17 | 7.17 | -0.28% | 232,257 |
| Apr 17, 2026 | 7.16 | 7.48 | 7.15 | 7.19 | 7.19 | 2.57% | 267,788 |
| Apr 16, 2026 | 7.08 | 7.17 | 6.87 | 7.06 | 7.01 | -0.56% | 583,272 |
| Apr 15, 2026 | 7.37 | 7.47 | 7.10 | 7.10 | 7.05 | -4.05% | 370,204 |
| Apr 14, 2026 | 7.25 | 7.59 | 7.25 | 7.40 | 7.35 | 3.50% | 579,711 |
| Apr 13, 2026 | 6.79 | 7.17 | 6.65 | 7.15 | 7.10 | 3.77% | 370,059 |
| Apr 10, 2026 | 6.78 | 7.03 | 6.68 | 6.89 | 6.84 | 2.53% | 377,444 |
| Apr 9, 2026 | 6.28 | 6.82 | 6.28 | 6.72 | 6.67 | 5.16% | 614,988 |
| Apr 8, 2026 | 6.25 | 6.72 | 6.25 | 6.39 | 6.34 | 8.86% | 540,802 |
| Apr 7, 2026 | 5.61 | 5.92 | 5.61 | 5.87 | 5.83 | 1.73% | 495,079 |
| Apr 6, 2026 | 5.87 | 5.98 | 5.75 | 5.77 | 5.73 | -1.37% | 244,850 |
| Apr 2, 2026 | 5.47 | 5.87 | 5.37 | 5.85 | 5.81 | 2.27% | 364,548 |
| Apr 1, 2026 | 5.52 | 5.85 | 5.52 | 5.72 | 5.68 | 3.62% | 319,584 |
| Mar 31, 2026 | 5.48 | 5.63 | 5.40 | 5.52 | 5.48 | 2.03% | 399,881 |
| Mar 30, 2026 | 5.65 | 5.65 | 5.35 | 5.41 | 5.37 | -3.05% | 315,771 |
| Mar 27, 2026 | 5.65 | 5.84 | 5.56 | 5.58 | 5.54 | -2.79% | 323,524 |
| Mar 26, 2026 | 6.06 | 6.14 | 5.71 | 5.74 | 5.70 | -6.67% | 278,705 |
| Mar 25, 2026 | 5.93 | 6.16 | 5.83 | 6.15 | 6.11 | 4.95% | 339,181 |
| Mar 24, 2026 | 5.50 | 5.93 | 5.46 | 5.86 | 5.82 | 6.55% | 381,904 |
| Mar 23, 2026 | 5.40 | 5.57 | 5.32 | 5.50 | 5.46 | 5.77% | 436,784 |
| Mar 20, 2026 | 5.29 | 5.40 | 5.09 | 5.20 | 5.16 | -2.07% | 972,386 |
| Mar 19, 2026 | 5.15 | 5.32 | 4.88 | 5.31 | 5.27 | 0.19% | 797,029 |
| Mar 18, 2026 | 5.16 | 5.49 | 5.16 | 5.30 | 5.26 | 1.15% | 484,612 |
| Mar 17, 2026 | 5.11 | 5.26 | 5.05 | 5.24 | 5.20 | 3.76% | 772,068 |
| Mar 16, 2026 | 5.16 | 5.27 | 5.03 | 5.05 | 5.01 | -1.56% | 675,821 |
| Mar 13, 2026 | 5.29 | 5.42 | 5.10 | 5.13 | 5.09 | -3.02% | 716,867 |
| Mar 12, 2026 | 5.71 | 5.78 | 5.29 | 5.29 | 5.25 | -9.88% | 858,942 |
| Mar 11, 2026 | 5.68 | 5.92 | 5.58 | 5.87 | 5.83 | 2.62% | 723,108 |
| Mar 10, 2026 | 5.66 | 5.99 | 5.65 | 5.72 | 5.68 | 1.06% | 956,382 |
| Mar 9, 2026 | 6.34 | 6.37 | 5.57 | 5.66 | 5.62 | -15.02% | 1,021,088 |
| Mar 6, 2026 | 6.98 | 7.03 | 5.86 | 6.66 | 6.61 | -11.79% | 1,688,892 |
| Mar 5, 2026 | 8.29 | 8.40 | 7.46 | 7.55 | 7.50 | -9.90% | 374,335 |
| Mar 4, 2026 | 8.43 | 8.51 | 8.23 | 8.38 | 8.32 | 1.45% | 278,029 |
| Mar 3, 2026 | 8.11 | 8.40 | 7.94 | 8.26 | 8.20 | -2.48% | 270,019 |
| Mar 2, 2026 | 8.29 | 8.50 | 8.13 | 8.47 | 8.41 | 0.12% | 369,024 |
| Feb 27, 2026 | 8.68 | 8.82 | 8.38 | 8.46 | 8.40 | -3.97% | 336,291 |
| Feb 26, 2026 | 9.17 | 9.19 | 8.81 | 8.81 | 8.75 | -3.08% | 282,800 |
| Feb 25, 2026 | 8.87 | 9.11 | 8.64 | 9.09 | 9.03 | 4.00% | 433,088 |
| Feb 24, 2026 | 8.71 | 9.16 | 8.69 | 8.74 | 8.68 | 1.27% | 281,568 |
| Feb 23, 2026 | 8.75 | 8.76 | 8.43 | 8.63 | 8.57 | -1.48% | 290,446 |
| Feb 20, 2026 | 8.49 | 8.91 | 8.49 | 8.76 | 8.70 | 2.34% | 322,299 |
| Feb 19, 2026 | 8.57 | 8.60 | 8.27 | 8.56 | 8.50 | -1.15% | 223,195 |
| Feb 18, 2026 | 8.83 | 9.12 | 8.65 | 8.66 | 8.60 | -1.93% | 333,949 |
| Feb 17, 2026 | 9.03 | 9.10 | 8.76 | 8.83 | 8.77 | -2.65% | 350,547 |
| Feb 13, 2026 | 8.76 | 9.12 | 8.70 | 9.07 | 9.01 | 3.42% | 238,420 |
| Feb 12, 2026 | 9.00 | 9.00 | 8.36 | 8.77 | 8.71 | -1.13% | 321,603 |
| Feb 11, 2026 | 9.20 | 9.29 | 8.81 | 8.87 | 8.81 | -1.88% | 303,680 |
| Feb 10, 2026 | 9.00 | 9.26 | 8.98 | 9.04 | 8.98 | 0.67% | 443,536 |
| Feb 9, 2026 | 9.07 | 9.17 | 8.84 | 8.98 | 8.92 | -1.21% | 323,558 |
| Feb 6, 2026 | 8.95 | 9.27 | 8.88 | 9.09 | 9.03 | 2.94% | 632,819 |
| Feb 5, 2026 | 8.69 | 8.91 | 8.58 | 8.83 | 8.77 | 2.20% | 637,696 |
| Feb 4, 2026 | 8.53 | 8.83 | 8.34 | 8.64 | 8.58 | 1.89% | 493,328 |
| Feb 3, 2026 | 8.26 | 8.70 | 8.26 | 8.48 | 8.42 | 2.17% | 416,253 |