Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Methode Electronics, Inc. Common Stock (NY:MEI)

7.730 -0.070 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 7.840 7.900 7.640 7.730 248,499 -0.07(-0.90%)
Aug 28, 2025 7.820 7.879 7.670 7.800 393,762 +0.04(+0.52%)
Aug 27, 2025 7.580 7.830 7.580 7.760 342,287 +0.12(+1.57%)
Aug 26, 2025 7.560 7.725 7.560 7.640 457,954 +0.13(+1.73%)
Aug 25, 2025 7.450 7.640 7.420 7.510 388,807 +0.01(+0.13%)
Aug 22, 2025 6.720 7.620 6.680 7.500 605,742 +0.84(+12.61%)
Aug 21, 2025 6.640 6.695 6.520 6.660 332,075 -0.02(-0.30%)
Aug 20, 2025 6.800 6.880 6.650 6.680 347,716 -0.10(-1.47%)
Aug 19, 2025 6.750 6.810 6.660 6.780 340,310 +0.05(+0.74%)
Aug 18, 2025 6.700 6.775 6.640 6.730 233,103 +0.04(+0.60%)
Aug 15, 2025 6.850 6.930 6.624 6.690 265,911 -0.12(-1.76%)
Aug 14, 2025 6.840 6.920 6.620 6.810 444,844 -0.14(-2.01%)
Aug 13, 2025 7.050 7.170 6.880 6.950 468,275 -0.02(-0.29%)
Aug 12, 2025 6.670 6.990 6.590 6.970 1,131,635 +0.41(+6.25%)
Aug 11, 2025 6.510 6.580 6.410 6.560 409,584 +0.08(+1.23%)
Aug 08, 2025 6.490 6.520 6.210 6.480 522,515 +0.12(+1.89%)
Aug 07, 2025 6.470 6.500 6.285 6.360 273,125 +0.03(+0.47%)
Aug 06, 2025 6.210 6.350 6.160 6.330 350,789 +0.17(+2.76%)
Aug 05, 2025 6.310 6.370 6.102 6.160 311,732 -0.08(-1.28%)
Aug 04, 2025 6.380 6.440 6.240 6.240 228,916 -0.09(-1.42%)
Aug 01, 2025 6.370 6.410 6.220 6.330 358,431 -0.23(-3.51%)
Jul 31, 2025 6.510 6.675 6.500 6.560 361,966 -0.02(-0.30%)
Jul 30, 2025 6.640 6.740 6.510 6.580 431,193 -0.02(-0.30%)
Jul 29, 2025 6.780 6.780 6.570 6.600 333,122 -0.14(-2.08%)
Jul 28, 2025 6.630 6.820 6.550 6.740 304,522 +0.13(+1.97%)
Jul 25, 2025 6.580 6.750 6.510 6.610 423,368 +0.10(+1.54%)
Jul 24, 2025 6.780 6.780 6.500 6.510 358,349 -0.33(-4.82%)
Jul 23, 2025 6.780 6.865 6.600 6.840 754,861 +0.19(+2.86%)
Jul 22, 2025 6.710 6.880 6.620 6.650 584,428 -0.05(-0.75%)
Jul 21, 2025 6.630 6.720 6.535 6.700 551,848 +0.08(+1.21%)
Jul 18, 2025 6.750 6.800 6.605 6.620 441,729 -0.13(-1.93%)
Jul 17, 2025 6.660 6.780 6.615 6.750 456,538 +0.12(+1.81%)
Jul 16, 2025 6.540 6.670 6.320 6.630 664,253 +0.15(+2.31%)
Jul 15, 2025 6.730 6.730 6.420 6.480 889,678 -0.24(-3.57%)
Jul 14, 2025 6.930 7.040 6.570 6.720 872,646 -0.21(-3.03%)
Jul 11, 2025 7.540 7.565 6.920 6.930 1,350,410 -0.77(-10.00%)
Jul 10, 2025 8.100 8.580 7.670 7.700 1,621,290 -2.59(-25.17%)
Jul 09, 2025 10.39 10.57 10.02 10.29 684,154 -0.10(-0.96%)
Jul 08, 2025 10.15 10.78 10.15 10.39 479,150 +0.32(+3.18%)
Jul 07, 2025 9.990 10.24 9.882 10.07 310,283 +0.03(+0.30%)
Jul 03, 2025 10.12 10.24 9.860 10.04 166,342 +0.10(+1.01%)
Jul 02, 2025 9.820 10.14 9.815 9.940 248,745 +0.06(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.