Methode Electronics Inc. (MEI) Historical Stock Price Data | Complete Trading History - Stocknear

Methode Electronics Inc.

NYSE: MEI · Real-Time Price · USD
7.60
0.09 (1.20%)
At close: Sep 26, 2025, 3:59 PM
7.76
2.11%
After-hours: Sep 26, 2025, 06:26 PM EDT

MEI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 7.51 7.62 7.37 7.60 7.60 1.20% 323,289
Sep 25, 2025 7.65 7.71 7.45 7.51 7.51 -3.10% 317,013
Sep 24, 2025 8.03 8.03 7.74 7.75 7.75 -2.88% 338,921
Sep 23, 2025 8.17 8.25 7.86 7.98 7.98 -1.12% 332,000
Sep 22, 2025 7.91 8.18 7.83 8.07 8.07 0.50% 341,300
Sep 19, 2025 8.33 8.33 7.93 8.03 8.03 -3.60% 1,125,738
Sep 18, 2025 8.21 8.52 8.19 8.33 8.33 2.97% 441,223
Sep 17, 2025 7.99 8.38 7.96 8.09 8.09 1.12% 714,511
Sep 16, 2025 8.02 8.11 7.87 8.00 8.00 -0.87% 259,792
Sep 15, 2025 8.22 8.23 7.91 8.07 8.07 -0.86% 401,042
Sep 12, 2025 8.17 8.32 8.05 8.14 8.14 -0.97% 569,800
Sep 11, 2025 8.36 8.56 8.21 8.22 8.22 -0.96% 781,226
Sep 10, 2025 8.51 8.73 7.88 8.30 8.30 12.16% 1,234,557
Sep 9, 2025 7.22 7.50 7.18 7.40 7.40 2.07% 608,200
Sep 8, 2025 7.16 7.29 7.05 7.25 7.25 1.97% 310,499
Sep 5, 2025 7.02 7.26 7.00 7.11 7.11 1.28% 352,545
Sep 4, 2025 7.46 7.46 6.55 7.02 7.02 -8.24% 682,541
Sep 3, 2025 7.67 7.80 7.64 7.65 7.65 -1.67% 385,200
Sep 2, 2025 7.55 7.79 7.44 7.78 7.78 0.65% 370,527
Aug 29, 2025 7.84 7.90 7.64 7.73 7.73 -0.90% 248,500