Methode Electronics Inc. (MEI)
10.58
-0.32 (-2.94%)
At close: Mar 03, 2025, 11:51 AM
MEI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.69 | 10.99 | 10.49 | 10.90 | 0.13 | 1.21% | 361,388 |
| Feb 27, 2025 | 11.31 | 11.31 | 10.73 | 10.77 | -0.40 | -3.58% | 271,231 |
| Feb 26, 2025 | 11.32 | 11.38 | 11.08 | 11.17 | -0.18 | -1.59% | 235,400 |
| Feb 25, 2025 | 11.09 | 11.74 | 10.94 | 11.35 | 0.85 | 8.10% | 402,000 |
| Feb 24, 2025 | 10.57 | 10.83 | 10.32 | 10.50 | -0.02 | -0.19% | 214,900 |
| Feb 21, 2025 | 10.74 | 10.84 | 10.28 | 10.52 | -0.06 | -0.57% | 212,600 |
| Feb 20, 2025 | 10.66 | 10.76 | 10.34 | 10.58 | -0.19 | -1.76% | 189,000 |
| Feb 19, 2025 | 10.71 | 10.84 | 10.62 | 10.77 | -0.06 | -0.55% | 157,511 |
| Feb 18, 2025 | 10.31 | 10.83 | 10.31 | 10.83 | 0.46 | 4.44% | 230,401 |
| Feb 14, 2025 | 10.66 | 10.74 | 10.25 | 10.37 | -0.19 | -1.80% | 168,905 |
| Feb 13, 2025 | 10.43 | 10.69 | 10.23 | 10.56 | 0.38 | 3.73% | 176,244 |
| Feb 12, 2025 | 10.00 | 10.33 | 9.69 | 10.18 | -0.09 | -0.88% | 299,900 |
| Feb 11, 2025 | 10.18 | 10.45 | 10.18 | 10.27 | 0.16 | 1.58% | 300,322 |
| Feb 10, 2025 | 10.54 | 10.60 | 10.04 | 10.11 | -0.39 | -3.71% | 406,638 |
| Feb 7, 2025 | 10.99 | 10.99 | 10.50 | 10.50 | -0.48 | -4.37% | 164,100 |
| Feb 6, 2025 | 11.15 | 11.21 | 10.84 | 10.98 | -0.06 | -0.54% | 272,500 |
| Feb 5, 2025 | 11.00 | 11.15 | 10.65 | 11.04 | 0.12 | 1.10% | 233,900 |
| Feb 4, 2025 | 10.66 | 11.06 | 10.66 | 10.92 | 0.12 | 1.11% | 284,123 |
| Feb 3, 2025 | 10.86 | 11.19 | 10.52 | 10.80 | -0.52 | -4.59% | 310,940 |
| Jan 31, 2025 | 11.78 | 11.98 | 11.14 | 11.32 | -0.68 | -5.67% | 363,000 |
| Jan 30, 2025 | 11.93 | 12.36 | 11.74 | 12.00 | 0.36 | 3.09% | 188,217 |
| Jan 29, 2025 | 11.68 | 11.76 | 11.40 | 11.64 | -0.09 | -0.77% | 300,000 |
| Jan 28, 2025 | 12.24 | 12.24 | 11.47 | 11.73 | -0.56 | -4.56% | 202,008 |
| Jan 27, 2025 | 12.97 | 13.04 | 12.21 | 12.29 | -0.88 | -6.68% | 258,311 |
| Jan 24, 2025 | 13.02 | 13.20 | 12.73 | 13.17 | 0.16 | 1.23% | 267,208 |
| Jan 23, 2025 | 12.94 | 13.29 | 12.89 | 13.01 | -0.01 | -0.08% | 270,500 |
| Jan 22, 2025 | 13.09 | 13.31 | 12.64 | 13.02 | -0.03 | -0.23% | 297,900 |
| Jan 21, 2025 | 11.90 | 13.14 | 11.72 | 13.05 | 1.19 | 10.03% | 440,800 |
| Jan 17, 2025 | 12.38 | 12.38 | 11.71 | 11.86 | -0.40 | -3.26% | 461,631 |
| Jan 16, 2025 | 12.13 | 12.30 | 11.98 | 12.26 | 0.08 | 0.66% | 277,115 |
| Jan 15, 2025 | 12.27 | 12.31 | 11.81 | 12.18 | 0.45 | 3.84% | 506,650 |
| Jan 14, 2025 | 11.60 | 11.75 | 11.17 | 11.73 | 0.24 | 2.09% | 308,300 |
| Jan 13, 2025 | 10.69 | 11.53 | 10.51 | 11.49 | 0.52 | 4.74% | 402,709 |
| Jan 10, 2025 | 11.02 | 11.03 | 10.51 | 10.97 | -0.23 | -2.05% | 683,700 |
| Jan 8, 2025 | 11.13 | 11.25 | 10.85 | 11.20 | -0.14 | -1.23% | 549,423 |
| Jan 7, 2025 | 12.57 | 12.61 | 11.30 | 11.34 | -1.07 | -8.62% | 998,125 |
| Jan 6, 2025 | 12.48 | 12.69 | 12.23 | 12.41 | 0.11 | 0.89% | 414,100 |
| Jan 3, 2025 | 11.86 | 12.50 | 11.48 | 12.30 | 0.47 | 3.97% | 322,100 |
| Jan 2, 2025 | 11.95 | 12.30 | 11.63 | 11.83 | 0.04 | 0.34% | 279,603 |
| Dec 31, 2024 | 11.88 | 11.95 | 11.46 | 11.79 | -0.04 | -0.34% | 344,800 |
| Dec 30, 2024 | 12.07 | 12.07 | 11.50 | 11.83 | -0.40 | -3.27% | 199,100 |
| Dec 27, 2024 | 11.83 | 12.44 | 11.67 | 12.23 | 0.25 | 2.09% | 479,279 |
| Dec 26, 2024 | 11.86 | 12.00 | 11.63 | 11.98 | 0.07 | 0.59% | 312,100 |
| Dec 24, 2024 | 11.94 | 11.94 | 11.68 | 11.91 | -0.03 | -0.25% | 66,410 |
| Dec 23, 2024 | 12.08 | 12.21 | 11.60 | 11.94 | -0.21 | -1.73% | 317,000 |
| Dec 20, 2024 | 11.97 | 12.53 | 11.96 | 12.15 | -0.10 | -0.82% | 635,444 |
| Dec 19, 2024 | 12.50 | 12.66 | 11.85 | 12.25 | 0.16 | 1.32% | 351,639 |
| Dec 18, 2024 | 12.80 | 12.96 | 11.79 | 12.09 | -0.56 | -4.43% | 392,800 |
| Dec 17, 2024 | 12.76 | 13.08 | 12.56 | 12.65 | -0.21 | -1.63% | 359,047 |
| Dec 16, 2024 | 13.00 | 13.51 | 12.83 | 12.86 | -0.21 | -1.61% | 299,210 |