Methode Electronics, Inc. (MEI)
NYSE: MEI · Real-Time Price · USD
7.96
+0.03 (0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
7.90
-0.06 (-0.75%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.85 | 8.07 | 7.69 | 7.96 | 7.96 | 0.38% | 570,087 |
| Apr 27, 2026 | 8.35 | 8.54 | 7.89 | 7.93 | 7.93 | -5.48% | 465,683 |
| Apr 24, 2026 | 7.87 | 8.46 | 7.81 | 8.39 | 8.39 | 7.02% | 518,489 |
| Apr 23, 2026 | 7.80 | 8.35 | 7.76 | 7.84 | 7.84 | 1.29% | 586,267 |
| Apr 22, 2026 | 7.22 | 7.95 | 7.20 | 7.74 | 7.74 | 8.86% | 822,522 |
| Apr 21, 2026 | 7.16 | 7.31 | 7.07 | 7.11 | 7.11 | -0.84% | 195,737 |
| Apr 20, 2026 | 6.98 | 7.26 | 6.98 | 7.17 | 7.17 | -0.28% | 227,602 |
| Apr 17, 2026 | 7.16 | 7.48 | 7.15 | 7.19 | 7.19 | 1.84% | 266,019 |
| Apr 16, 2026 | 7.08 | 7.17 | 6.87 | 7.06 | 7.01 | -0.56% | 583,258 |
| 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 |
| Feb 2, 2026 | 7.95 | 8.46 | 7.76 | 8.30 | 8.24 | 3.88% | 386,435 |
| Jan 30, 2026 | 7.94 | 8.06 | 7.77 | 7.99 | 7.93 | 0.25% | 325,568 |
| Jan 29, 2026 | 7.98 | 8.01 | 7.71 | 7.97 | 7.91 | 0.25% | 290,880 |
| Jan 28, 2026 | 8.15 | 8.35 | 7.90 | 7.95 | 7.89 | -1.85% | 500,968 |
| Jan 27, 2026 | 7.57 | 8.12 | 7.53 | 8.10 | 8.04 | 6.44% | 468,979 |
| Jan 26, 2026 | 7.31 | 7.79 | 7.31 | 7.61 | 7.56 | 3.12% | 592,078 |
| Jan 23, 2026 | 7.52 | 7.56 | 7.24 | 7.38 | 7.33 | -2.64% | 405,911 |
| Jan 22, 2026 | 7.65 | 7.76 | 7.48 | 7.58 | 7.53 | 0.40% | 373,318 |
| Jan 21, 2026 | 7.22 | 7.60 | 7.10 | 7.55 | 7.50 | 6.04% | 472,970 |
| Jan 20, 2026 | 7.33 | 7.44 | 7.12 | 7.12 | 7.07 | -5.19% | 300,183 |
| Jan 16, 2026 | 7.35 | 7.57 | 7.22 | 7.51 | 7.46 | 1.21% | 329,749 |
| Jan 15, 2026 | 7.18 | 7.48 | 7.18 | 7.42 | 7.32 | 3.92% | 294,256 |
| Jan 14, 2026 | 7.06 | 7.15 | 6.99 | 7.14 | 7.04 | 0.71% | 176,061 |
| Jan 13, 2026 | 7.10 | 7.28 | 7.08 | 7.09 | 6.99 | -0.14% | 219,234 |
| Jan 12, 2026 | 6.95 | 7.22 | 6.81 | 7.10 | 7.00 | 1.72% | 417,729 |
| Jan 9, 2026 | 7.10 | 7.20 | 6.90 | 6.98 | 6.88 | -0.85% | 197,012 |
| Jan 8, 2026 | 6.79 | 7.16 | 6.78 | 7.04 | 6.94 | 2.92% | 227,362 |
| Jan 7, 2026 | 6.92 | 6.94 | 6.70 | 6.84 | 6.75 | -1.16% | 416,379 |
| Jan 6, 2026 | 6.85 | 6.94 | 6.64 | 6.92 | 6.82 | 0.58% | 215,667 |
| Jan 5, 2026 | 6.67 | 6.90 | 6.67 | 6.88 | 6.79 | 2.69% | 221,422 |
| Jan 2, 2026 | 6.73 | 6.80 | 6.65 | 6.70 | 6.61 | 0.90% | 186,178 |
| Dec 31, 2025 | 6.70 | 6.73 | 6.59 | 6.64 | 6.55 | -0.60% | 168,199 |
| Dec 30, 2025 | 6.77 | 6.81 | 6.64 | 6.68 | 6.59 | -1.47% | 179,174 |
| Dec 29, 2025 | 6.69 | 6.84 | 6.60 | 6.78 | 6.69 | 0.30% | 175,269 |
| Dec 26, 2025 | 6.89 | 6.91 | 6.68 | 6.76 | 6.67 | -2.17% | 222,574 |
| Dec 24, 2025 | 6.79 | 6.97 | 6.79 | 6.91 | 6.81 | 1.77% | 123,199 |
| Dec 23, 2025 | 6.91 | 6.91 | 6.77 | 6.79 | 6.70 | -2.16% | 259,671 |
| Dec 22, 2025 | 6.84 | 7.04 | 6.84 | 6.94 | 6.84 | 1.91% | 256,977 |
| Dec 19, 2025 | 6.71 | 6.83 | 6.65 | 6.81 | 6.72 | 1.04% | 750,784 |
| Dec 18, 2025 | 6.79 | 6.89 | 6.72 | 6.74 | 6.65 | 1.20% | 177,364 |
| Dec 17, 2025 | 6.72 | 6.85 | 6.64 | 6.66 | 6.57 | -0.89% | 215,158 |
| Dec 16, 2025 | 6.76 | 6.87 | 6.65 | 6.72 | 6.63 | -0.44% | 246,588 |
| Dec 15, 2025 | 7.02 | 7.03 | 6.71 | 6.75 | 6.66 | -3.16% | 249,674 |
| Dec 12, 2025 | 7.28 | 7.30 | 6.96 | 6.97 | 6.87 | -4.13% | 284,158 |
| Dec 11, 2025 | 7.13 | 7.34 | 7.06 | 7.27 | 7.17 | 2.11% | 240,500 |
| Dec 10, 2025 | 6.80 | 7.13 | 6.79 | 7.12 | 7.02 | 4.40% | 399,624 |
| Dec 9, 2025 | 6.94 | 7.10 | 6.81 | 6.82 | 6.73 | -1.87% | 334,048 |
| Dec 8, 2025 | 7.07 | 7.15 | 6.92 | 6.95 | 6.85 | -0.57% | 311,846 |
| Dec 5, 2025 | 7.76 | 7.76 | 6.93 | 6.99 | 6.89 | -9.69% | 591,132 |
| Dec 4, 2025 | 7.89 | 8.06 | 7.11 | 7.74 | 7.63 | -10.93% | 563,264 |
| Dec 3, 2025 | 8.24 | 8.72 | 7.90 | 8.69 | 8.57 | 4.70% | 468,815 |