Methode Electronics, Inc. - MEI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	7.1	7.09	7.09	7.28	7.08	219,234
January 12, 2026	6.95	7.1	7.1	7.22	6.81	417,729
January 09, 2026	7.1	6.98	6.98	7.2	6.9	197,012
January 08, 2026	6.79	7.04	7.04	7.16	6.78	227,400
January 07, 2026	6.92	6.84	6.84	6.94	6.7	164,166
January 06, 2026	6.85	6.92	6.92	6.94	6.64	215,700
January 05, 2026	6.67	6.88	6.88	6.9	6.67	221,422
January 02, 2026	6.73	6.7	6.7	6.8	6.65	186,200
December 31, 2025	6.7	6.64	6.64	6.73	6.59	168,200
December 30, 2025	6.77	6.68	6.68	6.81	6.64	179,200
December 29, 2025	6.69	6.78	6.78	6.84	6.6	175,269
December 26, 2025	6.89	6.76	6.76	6.91	6.68	222,600
December 24, 2025	6.79	6.91	6.91	6.96	6.79	123,048
December 23, 2025	6.91	6.79	6.79	6.91	6.77	259,700
December 22, 2025	6.84	6.94	6.94	7.04	6.84	256,977
December 19, 2025	6.71	6.81	6.81	6.83	6.65	750,800
December 18, 2025	6.79	6.74	6.74	6.89	6.72	177,400
December 17, 2025	6.72	6.66	6.66	6.85	6.64	215,200
December 16, 2025	6.76	6.72	6.72	6.87	6.65	246,600
December 15, 2025	7.02	6.75	6.75	7.03	6.71	249,700
December 12, 2025	7.28	6.97	6.97	7.3	6.96	284,158
December 11, 2025	7.13	7.27	7.27	7.34	7.06	240,500
December 10, 2025	6.82	7.1	7.1	7.13	6.78	262,169
December 09, 2025	6.94	6.82	6.82	7.1	6.81	334,048
December 08, 2025	7.02	6.96	6.96	7.15	6.93	276,769
December 05, 2025	7.76	6.99	7	7.76	6.99	549,500
December 04, 2025	7.89	7.74	7.75	8.06	7.2	510,358
December 03, 2025	8.24	8.69	8.69	8.72	7.9	467,700
December 02, 2025	7.82	8.3	8.3	8.38	7.77	421,326
December 01, 2025	7.5	7.74	7.74	7.78	7.48	400,144
November 28, 2025	7.48	7.58	7.58	7.62	7.39	88,322
November 26, 2025	7.32	7.43	7.43	7.53	7.28	213,591
November 25, 2025	7.01	7.32	7.32	7.34	7.01	206,922
November 24, 2025	6.93	6.99	6.99	7.09	6.88	174,407
November 21, 2025	6.6	6.94	6.94	6.99	6.54	243,151
November 20, 2025	6.8	6.58	6.58	7.07	6.51	288,400
November 19, 2025	6.98	6.75	6.75	7.1	6.71	225,224
November 18, 2025	7.11	6.97	6.97	7.11	6.88	196,043
November 17, 2025	7	7.18	7.18	7.33	6.96	316,200
November 14, 2025	6.84	7.01	7.01	7.07	6.63	310,700
November 13, 2025	6.84	6.95	6.95	6.97	6.82	540,300
November 12, 2025	6.62	6.9	6.9	6.92	6.62	254,400
November 11, 2025	6.75	6.58	6.58	6.75	6.53	282,400
November 10, 2025	6.73	6.75	6.75	6.8	6.57	179,600
November 07, 2025	6.42	6.63	6.63	6.64	6.35	292,395
November 06, 2025	6.78	6.5	6.5	6.86	6.48	273,321
November 05, 2025	6.66	6.79	6.79	6.83	6.64	158,013
November 04, 2025	6.59	6.61	6.61	6.68	6.54	129,602
November 03, 2025	6.72	6.77	6.77	6.94	6.62	271,327
October 31, 2025	6.6	6.73	6.73	6.75	6.59	241,200
October 30, 2025	6.77	6.64	6.64	6.84	6.6	166,499
October 29, 2025	7.1	6.85	6.85	7.18	6.81	221,400
October 28, 2025	7.2	7.13	7.08	7.28	7.09	221,212
October 27, 2025	7.35	7.26	7.21	7.4	7.22	248,100
October 24, 2025	7.37	7.24	7.24	7.37	7.19	190,300
October 23, 2025	7.06	7.21	7.21	7.42	7.05	343,000
October 22, 2025	7.09	7.03	7.03	7.2	6.93	229,100
October 21, 2025	7.01	7.12	7.12	7.12	6.97	178,519
October 20, 2025	7.15	7.04	7.04	7.24	6.94	237,616
October 17, 2025	7.26	7.05	7.05	7.3	6.95	347,500

Methode Electronics, Inc. (MEI) NYSE