NYSE : MEI
Methode Electronics, Inc. — Price history
Technology · Electronic Components · United States
Last price 14.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 524.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Methode Electronics, Inc. (MEI) closed at 15.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.93 | 15.64 | 14.73 | 15.16 | 869,875 | +2.99% |
| 2026-10-30 | 14.39 | 15.14 | 14.255 | 14.72 | 696,606 | -4.60% |
| 2026-10-29 | 14.67 | 15.75 | 14.63 | 15.43 | 852,466 | +3.56% |
| 2026-10-28 | 14.19 | 14.92 | 13.642 | 14.9 | 550,591 | +7.81% |
| 2026-10-27 | 12.68 | 14.04 | 12.59 | 13.82 | 636,675 | +12.18% |
| 2026-10-26 | 12.27 | 12.62 | 12.12 | 12.32 | 1,017,140 | +1.65% |
| 2026-10-23 | 12.37 | 12.5 | 11.84 | 12.12 | 1,006,223 | -4.27% |
| 2026-10-22 | 13.98 | 14.035 | 12.27 | 12.66 | 902,195 | -13.05% |
| 2026-10-21 | 14.5 | 14.8 | 14.13 | 14.56 | 434,184 | +2.90% |
| 2026-10-20 | 13.63 | 14.25 | 13.289 | 14.15 | 446,399 | +1.07% |
| 2026-10-19 | 13.8 | 14.09 | 13.31 | 14 | 476,225 | +5.03% |
| 2026-10-16 | 14.08 | 14.3 | 13.22 | 13.33 | 446,658 | -6.52% |
| 2026-10-15 | 13.75 | 14.55 | 13.29 | 14.31 | 759,632 | +0.42% |
| 2026-10-14 | 14.7 | 14.839 | 13.98 | 14.25 | 763,276 | -5.75% |
| 2026-10-13 | 14.93 | 15.26 | 14.43 | 15.12 | 472,178 | -0.79% |
| 2026-10-12 | 15.31 | 15.85 | 15.04 | 15.24 | 353,766 | -1.99% |
| 2026-10-09 | 15.48 | 16 | 14.775 | 15.55 | 642,618 | +1.97% |
| 2026-10-08 | 14.79 | 16 | 14.73 | 15.25 | 1,010,765 | +0.93% |
| 2026-10-07 | 14.86 | 16 | 13.8 | 15.11 | 1,308,804 | +0.07% |
| 2026-10-06 | 15.5 | 15.6 | 15.06 | 15.1 | 235,034 | -1.95% |
| 2026-10-05 | 15.98 | 16.12 | 15.4 | 15.4 | 428,741 | -2.16% |
| 2026-10-02 | 14.71 | 15.89 | 14.71 | 15.74 | 550,643 | +10.15% |
| 2026-10-01 | 13.79 | 14.54 | 13.5 | 14.29 | 653,497 | +3.63% |
| 2026-09-30 | 14.43 | 14.56 | 13.63 | 13.79 | 614,612 | -3.84% |
| 2026-09-29 | 14.31 | 14.595 | 14.175 | 14.34 | 412,367 | +1.99% |
| 2026-09-28 | 14.46 | 14.69 | 13.96 | 14.06 | 353,379 | -3.10% |
| 2026-09-25 | 14.78 | 15.24 | 14.49 | 14.51 | 441,161 | -0.34% |
| 2026-09-24 | 14.57 | 14.66 | 14.15 | 14.56 | 588,593 | -1.82% |
| 2026-09-23 | 13.76 | 15.57 | 13.75 | 14.83 | 1,289,120 | +9.69% |
| 2026-09-22 | 13.41 | 13.95 | 13.41 | 13.52 | 578,075 | +0.90% |
| 2026-09-21 | 13.67 | 13.9 | 13.31 | 13.4 | 478,438 | +0.98% |
| 2026-09-18 | 13.63 | 13.75 | 13.1 | 13.27 | 887,643 | -1.85% |
| 2026-09-17 | 13.77 | 13.97 | 13.5 | 13.52 | 346,641 | +1.81% |
| 2026-09-16 | 13.41 | 13.65 | 12.94 | 13.28 | 525,377 | +0.84% |
| 2026-09-15 | 13.79 | 13.99 | 13.14 | 13.17 | 532,785 | -3.30% |
| 2026-09-14 | 14.05 | 14.3 | 13.56 | 13.62 | 601,679 | -7.03% |
| 2026-09-11 | 13.91 | 14.66 | 13.71 | 14.65 | 585,291 | +7.80% |
| 2026-09-10 | 13.7 | 14 | 13.51 | 13.59 | 650,878 | -2.86% |
| 2026-09-09 | 13.84 | 14.45 | 13.84 | 13.99 | 674,713 | -0.50% |
| 2026-09-08 | 15.8 | 15.8 | 13.975 | 14.06 | 1,029,159 | -10.39% |
| 2026-09-04 | 15.34 | 16.902 | 15.3 | 15.69 | 1,241,322 | +2.42% |
| 2026-09-03 | 15.09 | 18.03 | 14.686 | 15.32 | 2,255,188 | -15.36% |
| 2026-09-02 | 18.22 | 18.97 | 17.785 | 18.1 | 1,396,440 | -1.20% |
| 2026-09-01 | 17.83 | 18.48 | 17.54 | 18.32 | 487,239 | +0.49% |
| 2026-08-31 | 18.15 | 18.76 | 17.74 | 18.23 | 659,344 | +0.11% |
| 2026-08-28 | 17.78 | 18.755 | 17.665 | 18.21 | 1,046,774 | +2.42% |
| 2026-08-27 | 17.32 | 18.175 | 17.19 | 17.78 | 730,194 | +4.22% |
| 2026-08-26 | 16.24 | 17.37 | 16 | 17.06 | 573,373 | +6.29% |
| 2026-08-25 | 15.73 | 16.54 | 15.4 | 16.05 | 806,242 | +14.40% |
| 2026-08-24 | 14.02 | 14.141 | 13.57 | 14.03 | 558,895 | -1.75% |
| 2026-08-21 | 14.5 | 14.54 | 13.7 | 14.28 | 463,146 | -1.31% |
| 2026-08-20 | 14.02 | 14.665 | 13.79 | 14.47 | 522,551 | +1.83% |
| 2026-08-19 | 16.32 | 16.32 | 14.2 | 14.21 | 695,933 | -11.24% |
| 2026-08-18 | 17.08 | 17.425 | 15.62 | 16.01 | 733,330 | -11.45% |
| 2026-08-17 | 17.4 | 18.17 | 17.04 | 18.08 | 697,162 | +5.48% |
| 2026-08-14 | 16.74 | 17.23 | 16.27 | 17.14 | 243,921 | +2.51% |
| 2026-08-13 | 16.88 | 17.48 | 16.658 | 16.72 | 436,253 | -1.42% |
| 2026-08-12 | 17.32 | 17.35 | 16.53 | 16.96 | 638,330 | +1.25% |
| 2026-08-11 | 16.68 | 17.3 | 16.275 | 16.75 | 624,534 | +2.32% |
| 2026-08-10 | 16.92 | 17.495 | 16.305 | 16.37 | 633,965 | -1.80% |
| 2026-08-07 | 16.74 | 16.96 | 15.92 | 16.67 | 470,539 | +1.09% |
| 2026-08-06 | 16.79 | 17.12 | 16.32 | 16.49 | 461,138 | -4.46% |
| 2026-08-05 | 14.8 | 17.61 | 14.48 | 17.26 | 1,163,268 | +14.30% |
| 2026-08-04 | 14.78 | 15.17 | 14.55 | 15.1 | 418,235 | +7.32% |
| 2026-08-03 | 13.7 | 14.36 | 13.555 | 14.07 | 330,087 | +0.57% |
| 2026-07-31 | 14.37 | 14.845 | 13.5 | 13.99 | 492,026 | +2.04% |
| 2026-07-30 | 13.18 | 14.22 | 13.18 | 13.71 | 555,785 | +6.11% |
| 2026-07-29 | 14.79 | 14.79 | 12.75 | 12.92 | 620,966 | -12.76% |
| 2026-07-28 | 14.83 | 14.96 | 13.9 | 14.81 | 542,753 | -3.08% |
| 2026-07-27 | 15.37 | 15.91 | 14.68 | 15.28 | 357,326 | -0.20% |
| 2026-07-24 | 16.26 | 16.26 | 15.06 | 15.31 | 378,115 | -4.49% |
| 2026-07-23 | 16.07 | 16.665 | 14.89 | 16.03 | 519,004 | -2.43% |
| 2026-07-22 | 16.24 | 16.9 | 16.117 | 16.43 | 474,558 | -0.60% |
| 2026-07-21 | 15.67 | 16.56 | 15.45 | 16.53 | 485,034 | +9.33% |
| 2026-07-20 | 15.13 | 15.51 | 14.865 | 15.12 | 438,542 | +0.87% |
| 2026-07-17 | 14.68 | 15.35 | 14 | 14.99 | 497,741 | -1.96% |
| 2026-07-16 | 15.36 | 15.765 | 14.81 | 15.34 | 629,589 | -2.66% |
| 2026-07-15 | 17.68 | 17.68 | 15.22 | 15.76 | 1,052,639 | -9.53% |
| 2026-07-14 | 16.3 | 17.57 | 15.71 | 17.42 | 1,099,110 | +10.11% |
| 2026-07-13 | 15.53 | 16.14 | 15.364 | 15.82 | 716,618 | +0.13% |
| 2026-07-10 | 15.52 | 15.835 | 14.98 | 15.8 | 691,369 | +0.96% |
| 2026-07-09 | 15.85 | 16.38 | 15.44 | 15.65 | 484,504 | +0.84% |
| 2026-07-08 | 15.46 | 15.6 | 14.63 | 15.52 | 517,503 | -1.15% |
| 2026-07-07 | 14.71 | 15.71 | 13.76 | 15.7 | 1,193,541 | +2.48% |
| 2026-07-06 | 15.45 | 16.07 | 14.917 | 15.32 | 625,220 | +0.13% |
| 2026-07-02 | 18.2 | 18.41 | 15.1 | 15.3 | 754,494 | -16.89% |
| 2026-07-01 | 18.67 | 18.8 | 17.89 | 18.41 | 703,143 | -2.95% |
| 2026-06-30 | 19.51 | 20.31 | 18.68 | 18.97 | 1,062,994 | -2.32% |
| 2026-06-29 | 19.876 | 20.38 | 18.071 | 19.42 | 1,345,484 | +1.36% |
| 2026-06-26 | 17.25 | 19.35 | 16.1 | 19.16 | 3,066,380 | +6.44% |
| 2026-06-25 | 15.305 | 18.47 | 15.01 | 18 | 3,568,058 | +37.51% |
| 2026-06-24 | 13.49 | 13.74 | 12.6 | 13.09 | 865,842 | -2.31% |
| 2026-06-23 | 13.29 | 13.77 | 12.75 | 13.4 | 766,851 | -3.87% |
| 2026-06-22 | 14.23 | 14.64 | 13.722 | 13.94 | 1,095,020 | -0.57% |
| 2026-06-18 | 11.92 | 14.14 | 11.89 | 14.02 | 1,617,324 | +21.18% |
| 2026-06-17 | 11.72 | 11.98 | 11.49 | 11.57 | 371,196 | +0.17% |
| 2026-06-16 | 12.05 | 12.135 | 11.53 | 11.55 | 326,408 | -4.15% |
| 2026-06-15 | 12.51 | 12.64 | 11.99 | 12.05 | 397,541 | +0.25% |
| 2026-06-12 | 11.29 | 12.25 | 11.23 | 12.02 | 420,553 | +5.25% |
| 2026-06-11 | 10.86 | 11.43 | 10.705 | 11.42 | 386,392 | +8.25% |
| 2026-06-10 | 10.62 | 10.94 | 10.525 | 10.55 | 396,684 | -2.13% |
| 2026-06-09 | 11.8 | 12.06 | 10.31 | 10.78 | 566,127 | -5.19% |
| 2026-06-08 | 11.72 | 11.72 | 11.31 | 11.37 | 358,005 | +0.00% |
| 2026-06-05 | 12.37 | 12.37 | 11.11 | 11.37 | 743,713 | -10.61% |
| 2026-06-04 | 12.61 | 12.98 | 12.2 | 12.72 | 877,042 | -3.64% |
| 2026-06-03 | 12.43 | 13.53 | 12.3 | 13.2 | 1,208,844 | +5.60% |
| 2026-06-02 | 11.86 | 12.545 | 11.84 | 12.5 | 500,245 | +7.48% |
| 2026-06-01 | 11.3 | 11.71 | 11.01 | 11.63 | 382,052 | +0.78% |
| 2026-05-29 | 11.85 | 12.15 | 11.435 | 11.54 | 617,756 | -2.12% |
| 2026-05-28 | 11.47 | 11.91 | 11.07 | 11.79 | 510,449 | +2.97% |
| 2026-05-27 | 11.87 | 11.99 | 11.34 | 11.45 | 438,257 | -1.89% |
| 2026-05-26 | 11.51 | 11.74 | 11.32 | 11.67 | 589,081 | +3.83% |
| 2026-05-22 | 10.79 | 11.57 | 10.62 | 11.24 | 618,244 | +4.27% |
| 2026-05-21 | 10.77 | 11.19 | 10.51 | 10.78 | 723,892 | -0.65% |
| 2026-05-20 | 10.18 | 10.908 | 9.93 | 10.85 | 619,652 | +6.69% |
| 2026-05-19 | 10.28 | 10.5 | 10.03 | 10.17 | 695,826 | -3.60% |
| 2026-05-18 | 10.83 | 11.3 | 9.86 | 10.55 | 906,445 | +0.19% |
| 2026-05-15 | 10.57 | 10.88 | 10.14 | 10.53 | 1,402,450 | -4.45% |
| 2026-05-14 | 13.9 | 13.9 | 10.21 | 11.02 | 3,357,210 | -20.55% |
| 2026-05-13 | 9.57 | 15.55 | 9.475 | 13.87 | 12,633,495 | +48.18% |