Dark

MEI
Methode Electronics
stock NYSE

At Close

Aug 14, 2026 3:59:54 PM EDT

17.12USD+2.392%(+0.40)243,919

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:31:30 AM EDT

17.15USD+2.572%(+0.43)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

16.72USD-0.239%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	17.1100	17.200000	16.4900	17.1200	+2.392%	243,919	0.000%
2026-08-13	16.8800	17.480000	16.6580	16.7200	-1.415%	436,254	+2.392%
2026-08-12	17.3200	17.350000	16.5300	16.9600	+1.254%	638,330	+0.943%
2026-08-11	16.6800	17.300000	16.2750	16.7500	+2.321%	624,535	+2.209%
2026-08-10	16.9200	17.495400	16.3050	16.3700	-1.800%	633,965	+4.582%
2026-08-07	16.7400	16.960000	15.9200	16.6700	+1.092%	470,540	+2.699%
2026-08-06	16.7900	17.120000	16.3200	16.4900	-4.461%	461,139	+3.820%
2026-08-05	14.8000	17.610000	14.4800	17.2600	+14.305%	1,163,268	-0.811%
2026-08-04	14.7800	15.170000	14.5500	15.1000	+7.321%	418,235	+13.377%
2026-08-03	13.7000	14.360000	13.5550	14.0700	+0.572%	330,088	+21.677%
2026-07-31	14.3700	14.844600	13.5000	13.9900	+2.042%	492,026	+22.373%
2026-07-30	13.1800	14.219900	13.1800	13.7100	+6.115%	555,785	+24.872%
2026-07-29	14.7900	14.790000	12.7500	12.9200	-12.762%	620,967	+32.508%
2026-07-28	14.8300	14.960000	13.9000	14.8100	-3.076%	542,753	+15.598%
2026-07-27	15.3700	15.909900	14.6801	15.2800	-0.196%	357,327	+12.042%
2026-07-24	16.2600	16.260000	15.0600	15.3100	-4.492%	378,115	+11.822%
2026-07-23	16.0700	16.665000	14.8900	16.0300	-2.435%	519,004	+6.800%
2026-07-22	16.2400	16.900000	16.1165	16.4300	-0.605%	474,559	+4.200%
2026-07-21	15.6700	16.560000	15.4500	16.5300	+9.325%	485,035	+3.569%
2026-07-20	15.1300	15.510000	14.8650	15.1200	+0.867%	438,543	+13.228%
2026-07-17	14.6800	15.350000	14.0000	14.9900	-2.282%	497,742	+14.209%
2026-07-16	15.3600	15.765000	14.8100	15.3400	-2.665%	629,590	+11.604%
2026-07-15	17.6800	17.680000	15.2200	15.7600	-9.529%	1,052,640	+8.629%
2026-07-14	16.3000	17.570000	15.7100	17.4200	+10.114%	1,099,005	-1.722%
2026-07-13	15.5300	16.140000	15.3639	15.8200	+0.127%	716,618	+8.217%
2026-07-10	15.5200	15.835000	14.9800	15.8000	+0.958%	691,369	+8.354%
2026-07-09	15.8500	16.380000	15.4400	15.6500	+0.838%	484,504	+9.393%
2026-07-08	15.4600	15.600000	14.6300	15.5200	-1.146%	517,505	+10.309%
2026-07-07	14.7100	15.710000	13.7600	15.7000	+2.480%	1,193,541	+9.045%
2026-07-06	15.4500	16.070000	14.9168	15.3200	+0.131%	625,220	+11.749%
2026-07-02	18.2000	18.410000	15.1000	15.3000	-16.893%	754,494	+11.895%
2026-07-01	18.6700	18.800000	17.8900	18.4100	-2.952%	702,996	-7.007%
2026-06-30	19.5100	20.310000	18.6800	18.9700	-2.317%	1,062,994	-9.752%
2026-06-29	19.8760	20.380000	18.0710	19.4200	+1.357%	1,345,485	-11.843%
2026-06-26	17.2500	19.350000	16.1000	19.1600	+6.444%	3,066,381	-10.647%
2026-06-25	15.3050	18.470000	15.0100	18.0000	+37.510%	3,568,058	-4.889%
2026-06-24	13.4900	13.740000	12.6000	13.0900	-2.313%	865,842	+30.787%
2026-06-23	13.2900	13.770000	12.7500	13.4000	-3.874%	766,851	+27.761%
2026-06-22	14.2300	14.640000	13.7216	13.9400	-0.571%	1,095,021	+22.812%
2026-06-18	11.9200	14.140000	11.8900	14.0200	+21.175%	1,617,324	+22.111%
2026-06-17	11.7200	11.980000	11.4900	11.5700	+0.173%	371,197	+47.969%
2026-06-16	12.0500	12.135000	11.5300	11.5500	-4.149%	326,409	+48.225%
2026-06-15	12.5100	12.639900	11.9900	12.0500	+0.250%	397,541	+42.075%
2026-06-12	11.2900	12.250000	11.2300	12.0200	+5.254%	420,554	+42.429%
2026-06-11	10.8600	11.430000	10.7050	11.4200	+8.246%	386,393	+49.912%
2026-06-10	10.6200	10.940000	10.5250	10.5500	-2.134%	396,684	+62.275%
2026-06-09	11.8000	12.060000	10.3100	10.7800	-5.189%	566,128	+58.813%
2026-06-08	11.7200	11.720000	11.3100	11.3700	0.000%	358,006	+50.572%
2026-06-05	12.3700	12.370000	11.1100	11.3700	-10.613%	743,713	+50.572%
2026-06-04	12.6100	12.980000	12.2000	12.7200	-3.636%	877,043	+34.591%
2026-06-03	12.4300	13.530000	12.3000	13.2000	+5.600%	1,208,845	+29.697%
2026-06-02	11.8600	12.545000	11.8400	12.5000	+7.481%	500,246	+36.960%
2026-06-01	11.3000	11.710000	11.0100	11.6300	+0.780%	382,052	+47.206%
2026-05-29	11.8500	12.150000	11.4350	11.5400	-2.120%	617,757	+48.354%
2026-05-28	11.4700	11.910000	11.0700	11.7900	+2.969%	510,449	+45.208%
2026-05-27	11.8700	11.990000	11.3400	11.4500	-1.885%	438,258	+49.520%
2026-05-26	11.5100	11.740000	11.3200	11.6700	+3.826%	589,081	+46.701%
2026-05-22	10.7900	11.570000	10.6200	11.2400	+4.267%	618,244	+52.313%
2026-05-21	10.7700	11.190000	10.5100	10.7800	-0.645%	723,012	+58.813%
2026-05-20	10.1800	10.908000	9.9300	10.8500	+6.686%	619,652	+57.788%
2026-05-19	10.2800	10.500000	10.0301	10.1700	-3.602%	695,827	+68.338%
2026-05-18	10.8300	11.300000	9.8600	10.5500	+0.190%	906,445	+62.275%
2026-05-15	10.5700	10.880000	10.1400	10.5300	-4.446%	1,402,450	+62.583%
2026-05-14	13.9000	13.900000	10.2100	11.0200	-20.548%	3,357,210	+55.354%
2026-05-13	9.5700	15.550000	9.4750	13.8700	+48.184%	12,633,495	+23.432%
2026-05-12	9.4000	9.530000	8.9700	9.3600	-2.092%	493,049	+82.906%
2026-05-11	9.7200	9.800000	9.2400	9.5600	-0.727%	344,131	+79.079%
2026-05-08	9.1900	9.710000	9.1800	9.6300	+4.108%	408,456	+77.778%
2026-05-07	9.4000	9.405000	8.9800	9.2500	-0.323%	377,742	+85.081%
2026-05-06	9.1600	9.340000	8.9200	9.2800	+3.226%	425,122	+84.483%
2026-05-05	8.9900	9.420000	8.9700	8.9900	+1.239%	744,854	+90.434%
2026-05-04	8.6200	9.160000	8.3700	8.8800	+2.897%	668,923	+92.793%
2026-05-01	8.0600	8.650000	8.0600	8.6300	+7.606%	484,021	+98.378%
2026-04-30	7.7600	8.070000	7.6100	8.0200	+4.700%	286,025	+113.466%
2026-04-29	7.9100	8.090000	7.5500	7.6600	-3.769%	474,976	+123.499%
2026-04-28	7.8500	8.070000	7.6900	7.9600	+0.378%	570,588	+115.075%
2026-04-27	8.3500	8.537100	7.8850	7.9300	-5.483%	465,943	+115.889%
2026-04-24	7.8700	8.459900	7.8100	8.3900	+7.015%	518,645	+104.052%
2026-04-23	7.8000	8.350000	7.7600	7.8400	+1.292%	587,966	+118.367%
2026-04-22	7.2200	7.950000	7.2000	7.7400	+8.861%	851,708	+121.189%
2026-04-21	7.1600	7.310000	7.0650	7.1100	-0.837%	220,650	+140.788%
2026-04-20	6.9800	7.255000	6.9800	7.1700	-0.278%	232,257	+138.773%
2026-04-17	7.1600	7.480000	7.1500	7.1900	+1.841%	267,789	+138.108%
2026-04-16	7.0800	7.170000	6.8700	7.0600	-0.563%	583,272	+142.493%
2026-04-15	7.3700	7.470000	7.1000	7.1000	-4.054%	370,205	+141.127%
2026-04-14	7.2500	7.590000	7.2500	7.4000	+3.497%	579,712	+131.351%
2026-04-13	6.7900	7.170000	6.6500	7.1500	+3.774%	370,059	+139.441%
2026-04-10	6.7800	7.030000	6.6800	6.8900	+2.530%	377,444	+148.476%
2026-04-09	6.2800	6.815000	6.2800	6.7200	+5.164%	614,964	+154.762%
2026-04-08	6.2500	6.720000	6.2500	6.3900	+8.859%	540,802	+167.919%
2026-04-07	5.6100	5.920000	5.6100	5.8700	+1.733%	495,080	+191.652%
2026-04-06	5.8700	5.980000	5.7500	5.7700	-1.368%	244,851	+196.707%
2026-04-02	5.4700	5.870000	5.3700	5.8500	+2.273%	364,549	+192.650%
2026-04-01	5.5200	5.850000	5.5200	5.7200	+3.623%	319,585	+199.301%
2026-03-31	5.4800	5.630000	5.4000	5.5200	+2.033%	399,881	+210.145%
2026-03-30	5.6500	5.651000	5.3500	5.4100	-3.047%	315,772	+216.451%
2026-03-27	5.6500	5.840000	5.5600	5.5800	-2.787%	323,524	+206.810%
2026-03-26	6.0600	6.135000	5.7100	5.7400	-6.667%	278,705	+198.258%
2026-03-25	5.9300	6.160000	5.8300	6.1500	+4.949%	339,182	+178.374%
2026-03-24	5.5000	5.930000	5.4600	5.8600	+6.545%	381,905	+192.150%
2026-03-23	5.4000	5.570000	5.3200	5.5000	+5.769%	436,784	+211.273%
2026-03-20	5.2900	5.400000	5.0900	5.2000	-2.072%	972,465	+229.231%
2026-03-19	5.1500	5.320000	4.8800	5.3100	+0.189%	797,029	+222.411%
2026-03-18	5.1600	5.485000	5.1550	5.3000	+1.145%	484,612	+223.019%
2026-03-17	5.1100	5.260000	5.0500	5.2400	+3.762%	772,068	+226.718%
2026-03-16	5.1600	5.270000	5.0300	5.0500	-1.559%	675,822	+239.010%
2026-03-13	5.2900	5.420000	5.1000	5.1300	-3.025%	716,868	+233.723%
2026-03-12	5.7100	5.780000	5.2900	5.2900	-9.881%	858,943	+223.629%
2026-03-11	5.6800	5.920000	5.5800	5.8700	+2.622%	723,109	+191.652%
2026-03-10	5.6600	5.985000	5.6500	5.7200	+1.060%	956,383	+199.301%
2026-03-09	6.3400	6.370000	5.5700	5.6600	-15.015%	1,021,088	+202.473%
2026-03-06	6.9800	7.030000	5.8600	6.6600	-11.788%	1,688,892	+157.057%
2026-03-05	8.2900	8.399900	7.4550	7.5500	-9.905%	374,335	+126.755%
2026-03-04	8.4300	8.505000	8.2250	8.3800	+1.453%	278,029	+104.296%
2026-03-03	8.1100	8.395000	7.9400	8.2600	-2.479%	270,020	+107.264%
2026-03-02	8.2900	8.500000	8.1300	8.4700	+0.118%	368,961	+102.125%
2026-02-27	8.6800	8.820000	8.3800	8.4600	-3.973%	336,292	+102.364%
2026-02-26	9.1700	9.190000	8.8100	8.8100	-3.080%	282,699	+94.325%
2026-02-25	8.8700	9.110000	8.6400	9.0900	+4.005%	433,088	+88.339%
2026-02-24	8.7100	9.155000	8.6900	8.7400	+1.275%	281,568	+95.881%
2026-02-23	8.7500	8.760000	8.4300	8.6300	-1.484%	290,447	+98.378%
2026-02-20	8.4900	8.910000	8.4900	8.7600	+2.336%	322,299	+95.434%
2026-02-19	8.5700	8.600000	8.2650	8.5600	-1.155%	223,195	+100.000%
2026-02-18	8.8300	9.120000	8.6500	8.6600	-1.925%	333,949	+97.691%
2026-02-17	9.0300	9.100000	8.7550	8.8300	-2.646%	350,512	+93.884%
2026-02-13	8.7600	9.120000	8.7000	9.0700	+3.421%	238,420	+88.754%
2026-02-12	9.0000	9.000000	8.3600	8.7700	-1.127%	321,603	+95.211%
2026-02-11	9.2000	9.290000	8.8100	8.8700	-1.881%	303,680	+93.010%
2026-02-10	9.0000	9.260000	8.9800	9.0400	+0.668%	443,536	+89.381%
2026-02-09	9.0700	9.170000	8.8400	8.9800	-1.210%	323,558	+90.646%
2026-02-06	8.9500	9.270000	8.8800	9.0900	+2.945%	632,819	+88.339%
2026-02-05	8.6900	8.910000	8.5800	8.8300	+2.199%	637,687	+93.884%
2026-02-04	8.5300	8.825000	8.3400	8.6400	+1.887%	493,328	+98.148%
2026-02-03	8.2600	8.697200	8.2600	8.4800	+2.169%	416,253	+101.887%
2026-02-02	7.9500	8.460000	7.7604	8.3000	+3.880%	386,435	+106.265%
2026-01-30	7.9400	8.060000	7.7700	7.9900	+0.251%	325,568	+114.268%
2026-01-29	7.9800	8.010000	7.7126	7.9700	+0.252%	290,880	+114.806%
2026-01-28	8.1500	8.350000	7.9000	7.9500	-1.852%	500,968	+115.346%
2026-01-27	7.5700	8.120000	7.5300	8.1000	+6.439%	468,979	+111.358%
2026-01-26	7.3100	7.790000	7.3100	7.6100	+3.117%	591,977	+124.967%
2026-01-23	7.5200	7.555000	7.2400	7.3800	-2.639%	405,911	+131.978%
2026-01-22	7.6500	7.760000	7.4831	7.5800	+0.397%	373,318	+125.858%
2026-01-21	7.2200	7.600000	7.1000	7.5500	+6.039%	472,970	+126.755%
2026-01-20	7.3300	7.440000	7.1200	7.1200	-5.193%	300,183	+140.449%
2026-01-16	7.3500	7.570000	7.2200	7.5100	+1.213%	329,749	+127.963%
2026-01-15	7.1800	7.480000	7.1800	7.4200	+3.922%	294,256	+130.728%
2026-01-14	7.0600	7.150000	6.9900	7.1400	+0.705%	176,061	+139.776%
2026-01-13	7.1000	7.280000	7.0803	7.0900	-0.141%	219,234	+141.467%
2026-01-12	6.9500	7.220000	6.8135	7.1000	+1.719%	417,729	+141.127%
2026-01-09	7.1000	7.197100	6.9000	6.9800	-0.852%	194,366	+145.272%
2026-01-08	6.7900	7.155000	6.7800	7.0400	+2.924%	227,362	+143.182%
2026-01-07	6.9200	6.940000	6.6950	6.8400	-1.156%	416,379	+150.292%
2026-01-06	6.8500	6.940000	6.6350	6.9200	+0.581%	215,667	+147.399%
2026-01-05	6.6700	6.900000	6.6700	6.8800	+2.687%	221,422	+148.837%
2026-01-02	6.7300	6.800000	6.6519	6.7000	+0.904%	186,178	+155.522%
2025-12-31	6.7000	6.726000	6.5900	6.6400	-0.599%	168,199	+157.831%
2025-12-30	6.7700	6.810000	6.6400	6.6800	-1.475%	179,174	+156.287%
2025-12-29	6.6900	6.840000	6.6000	6.7800	+0.296%	175,269	+152.507%
2025-12-26	6.8900	6.910000	6.6800	6.7600	-2.171%	222,574	+153.254%
2025-12-24	6.7900	6.970000	6.7900	6.9100	+1.767%	123,199	+147.757%
2025-12-23	6.9100	6.910000	6.7700	6.7900	-2.161%	259,671	+152.135%
2025-12-22	6.8400	7.040000	6.8400	6.9400	+1.909%	256,977	+146.686%
2025-12-19	6.7100	6.830000	6.6500	6.8100	+1.039%	750,784	+151.395%
2025-12-18	6.7900	6.890000	6.7200	6.7400	+1.201%	177,364	+154.006%
2025-12-17	6.7200	6.850000	6.6400	6.6600	-0.893%	215,158	+157.057%
2025-12-16	6.7600	6.869700	6.6500	6.7200	-0.444%	246,588	+154.762%
2025-12-15	7.0200	7.030000	6.7100	6.7500	-3.156%	249,674	+153.630%
2025-12-12	7.2800	7.300000	6.9600	6.9700	-4.127%	284,158	+145.624%
2025-12-11	7.1300	7.340000	7.0578	7.2700	+2.107%	240,500	+135.488%
2025-12-10	6.8000	7.130000	6.7850	7.1200	+4.399%	399,624	+140.449%
2025-12-09	6.9400	7.100000	6.8100	6.8200	-1.871%	334,048	+151.026%
2025-12-08	7.0700	7.150000	6.9200	6.9500	-0.572%	311,846	+146.331%
2025-12-05	7.7600	7.760000	6.9300	6.9900	-9.690%	591,132	+144.921%
2025-12-04	7.8900	8.063000	7.1100	7.7400	-10.932%	563,264	+121.189%
2025-12-03	8.2400	8.720000	7.9000	8.6900	+4.699%	468,815	+97.008%
2025-12-02	7.8200	8.377500	7.7650	8.3000	+7.235%	422,030	+106.265%
2025-12-01	7.5000	7.780000	7.4800	7.7400	+2.111%	400,144	+121.189%
2025-11-28	7.4800	7.620000	7.3900	7.5800	+2.019%	88,322	+125.858%
2025-11-26	7.3200	7.530000	7.2800	7.4300	+1.503%	213,591	+130.417%
2025-11-25	7.0100	7.340000	7.0100	7.3200	+4.721%	206,922	+133.880%
2025-11-24	6.9300	7.090000	6.8816	6.9900	+0.720%	174,407	+144.921%
2025-11-21	6.6000	6.985000	6.5350	6.9400	+5.471%	243,151	+146.686%
2025-11-20	6.8000	7.070000	6.5050	6.5800	-2.519%	288,399	+160.182%
2025-11-19	6.9800	7.100000	6.7100	6.7500	-3.156%	225,224	+153.630%
2025-11-18	7.1100	7.110000	6.8800	6.9700	-2.925%	196,043	+145.624%
2025-11-17	7.0000	7.330000	6.9573	7.1800	+2.425%	316,173	+138.440%
2025-11-14	6.8400	7.070000	6.6300	7.0100	+0.863%	310,720	+144.223%
2025-11-13	6.8400	6.973461	6.8200	6.9500	+0.725%	540,339	+146.331%
2025-11-12	6.6200	6.920000	6.6200	6.9000	+4.863%	254,359	+148.116%
2025-11-11	6.7500	6.750000	6.5300	6.5800	-2.519%	282,396	+160.182%
2025-11-10	6.7300	6.800000	6.5700	6.7500	+1.810%	179,644	+153.630%
2025-11-07	6.4200	6.640000	6.3450	6.6300	+2.000%	292,395	+158.220%
2025-11-06	6.7800	6.860000	6.4800	6.5000	-4.271%	273,321	+163.385%
2025-11-05	6.6600	6.830000	6.6400	6.7900	+2.723%	158,013	+152.135%
2025-11-04	6.5900	6.680000	6.5400	6.6100	-2.363%	179,099	+159.002%
2025-11-03	6.7200	6.937500	6.6200	6.7700	+0.594%	271,327	+152.880%
2025-10-31	6.6000	6.745000	6.5900	6.7300	+1.355%	241,190	+154.383%
2025-10-30	6.7700	6.840000	6.6000	6.6400	-3.066%	204,289	+157.831%
2025-10-29	7.1000	7.180000	6.8100	6.8500	-3.927%	221,353	+149.927%
2025-10-28	7.2000	7.280000	7.0850	7.1300	-1.791%	221,212	+140.112%
2025-10-27	7.3500	7.400000	7.2200	7.2600	+0.276%	248,063	+135.813%
2025-10-24	7.3700	7.370000	7.1900	7.2400	+0.416%	190,281	+136.464%
2025-10-23	7.0600	7.420000	7.0500	7.2100	+2.560%	342,954	+137.448%
2025-10-22	7.0900	7.200000	6.9300	7.0300	-1.264%	229,060	+143.528%
2025-10-21	7.0100	7.120000	6.9700	7.1200	+1.136%	178,519	+140.449%
2025-10-20	7.1500	7.240000	6.9400	7.0400	-0.142%	237,616	+143.182%
2025-10-17	7.2600	7.300000	6.9500	7.0500	-4.082%	347,451	+142.837%
2025-10-16	7.4100	7.535000	7.3000	7.3500	-0.136%	214,240	+132.925%
2025-10-15	7.4100	7.460000	7.2200	7.3600	+1.099%	263,423	+132.609%
2025-10-14	6.9500	7.420000	6.9500	7.2800	+1.961%	364,835	+135.165%
2025-10-13	7.0000	7.170000	6.8950	7.1400	+4.692%	297,541	+139.776%
2025-10-10	7.3100	7.401000	6.8000	6.8200	-6.190%	309,293	+151.026%
2025-10-09	7.5000	7.500000	7.2058	7.2700	-2.416%	286,997	+135.488%
2025-10-08	7.4600	7.465000	7.3200	7.4500	+0.134%	205,628	+129.799%
2025-10-07	8.0400	8.104900	7.4300	7.4400	-7.347%	243,010	+130.108%
2025-10-06	8.3200	8.370000	7.9900	8.0300	-1.472%	343,638	+113.200%
2025-10-03	7.8700	8.240000	7.8500	8.1500	+4.756%	296,173	+110.061%
2025-10-02	7.6400	7.790000	7.5000	7.7800	+2.368%	306,269	+120.051%
2025-10-01	7.4800	7.680000	7.4800	7.6000	+0.662%	376,311	+125.263%
2025-09-30	7.4800	7.565000	7.4050	7.5500	+0.667%	263,548	+126.755%
2025-09-29	7.6700	7.670000	7.3850	7.5000	-1.316%	288,813	+128.267%
2025-09-26	7.5100	7.620000	7.3700	7.6000	+1.198%	325,926	+125.263%
2025-09-25	7.6500	7.710000	7.4500	7.5100	-3.097%	317,013	+127.963%
2025-09-24	8.0300	8.031700	7.7400	7.7500	-2.882%	338,921	+120.903%
2025-09-23	8.1700	8.250000	7.8600	7.9800	-1.115%	331,985	+114.536%
2025-09-22	7.9100	8.175000	7.8300	8.0700	+0.498%	341,277	+112.144%
2025-09-19	8.3300	8.330000	7.9250	8.0300	-3.601%	1,125,738	+113.200%
2025-09-18	8.2100	8.520000	8.1900	8.3300	+2.967%	441,223	+105.522%
2025-09-17	7.9900	8.375000	7.9600	8.0900	+1.125%	714,511	+111.619%
2025-09-16	8.0200	8.110000	7.8700	8.0000	-0.867%	259,792	+114.000%
2025-09-15	8.2200	8.225000	7.9100	8.0700	-0.860%	401,042	+112.144%
2025-09-12	8.1700	8.315000	8.0500	8.1400	-0.973%	569,773	+110.319%
2025-09-11	8.3600	8.560000	8.2100	8.2200	-0.964%	781,226	+108.273%
2025-09-10	8.5050	8.730000	7.8800	8.3000	+12.162%	1,234,557	+106.265%
2025-09-09	7.2200	7.500000	7.1800	7.4000	+2.069%	608,194	+131.351%
2025-09-08	7.1600	7.285000	7.0466	7.2500	+1.969%	310,499	+136.138%
2025-09-05	7.0200	7.260000	7.0000	7.1100	+1.282%	352,545	+140.788%
2025-09-04	7.4600	7.460000	6.5500	7.0200	-8.235%	682,541	+143.875%
2025-09-03	7.6700	7.800000	7.6400	7.6500	-1.671%	385,179	+123.791%
2025-09-02	7.5500	7.790000	7.4400	7.7800	+0.647%	370,527	+120.051%
2025-08-29	7.8400	7.900000	7.6400	7.7300	-0.897%	248,499	+121.475%
2025-08-28	7.8200	7.879100	7.6700	7.8000	+0.515%	393,762	+119.487%
2025-08-27	7.5800	7.830000	7.5800	7.7600	+1.571%	342,287	+120.619%
2025-08-26	7.5600	7.725000	7.5600	7.6400	+1.731%	457,954	+124.084%
2025-08-25	7.4500	7.640000	7.4200	7.5100	+0.133%	388,807	+127.963%
2025-08-22	6.7200	7.620000	6.6800	7.5000	+12.613%	605,742	+128.267%
2025-08-21	6.6400	6.695000	6.5200	6.6600	-0.299%	332,075	+157.057%
2025-08-20	6.8000	6.880000	6.6500	6.6800	-1.475%	347,716	+156.287%
2025-08-19	6.7500	6.810000	6.6605	6.7800	+0.743%	340,310	+152.507%
2025-08-18	6.7000	6.775000	6.6400	6.7300	+0.598%	233,113	+154.383%
2025-08-15	6.8500	6.930100	6.6237	6.6900	-1.762%	265,911	+155.904%
2025-08-14	6.8400	6.919900	6.6200	6.8100	-2.014%	444,844	+151.395%
2025-08-13	7.0500	7.170000	6.8800	6.9500	-0.287%	468,275	+146.331%
2025-08-12	6.6700	6.990000	6.5900	6.9700	+6.250%	1,131,635	+145.624%
2025-08-11	6.5100	6.580000	6.4100	6.5600	+1.235%	410,480	+160.976%
2025-08-08	6.4900	6.520000	6.2101	6.4800	+1.887%	522,515	+164.198%
2025-08-07	6.4700	6.500000	6.2850	6.3600	+0.474%	273,125	+169.182%
2025-08-06	6.2100	6.350000	6.1600	6.3300	+2.760%	350,789	+170.458%
2025-08-05	6.3100	6.370000	6.1016	6.1600	-1.282%	311,732	+177.922%
2025-08-04	6.3800	6.440000	6.2400	6.2400	-1.422%	228,916	+174.359%
2025-08-01	6.3700	6.410000	6.2200	6.3300	-3.506%	358,431	+170.458%
2025-07-31	6.5100	6.675000	6.5000	6.5600	-0.304%	362,032	+160.976%
2025-07-30	6.6400	6.740000	6.5100	6.5800	-0.303%	431,193	+160.182%
2025-07-29	6.7800	6.780000	6.5700	6.6000	-2.077%	333,122	+159.394%
2025-07-28	6.6300	6.820000	6.5500	6.7400	+1.967%	304,522	+154.006%
2025-07-25	6.5800	6.750000	6.5100	6.6100	+1.536%	423,368	+159.002%
2025-07-24	6.7800	6.780000	6.5000	6.5100	-4.825%	358,349	+162.980%
2025-07-23	6.7800	6.865000	6.6000	6.8400	+2.857%	754,971	+150.292%
2025-07-22	6.7100	6.880000	6.6200	6.6500	-0.746%	584,428	+157.444%
2025-07-21	6.6300	6.720000	6.5350	6.7000	+1.208%	551,888	+155.522%
2025-07-18	6.7500	6.800000	6.6050	6.6200	-1.926%	441,729	+158.610%
2025-07-17	6.6600	6.780000	6.6150	6.7500	+1.810%	456,558	+153.630%
2025-07-16	6.5400	6.670000	6.3200	6.6300	+2.315%	664,404	+158.220%
2025-07-15	6.7300	6.730000	6.4200	6.4800	-3.571%	889,708	+164.198%
2025-07-14	6.9300	7.040000	6.5700	6.7200	-3.030%	872,718	+154.762%
2025-07-11	7.5400	7.565000	6.9200	6.9300	-10.000%	1,350,410	+147.042%
2025-07-10	8.1000	8.580000	7.6700	7.7000	-25.170%	1,621,619	+122.338%
2025-07-09	10.3900	10.573800	10.0150	10.2900	-0.962%	690,091	+66.375%
2025-07-08	10.1500	10.775000	10.1500	10.3900	+3.178%	479,150	+64.774%
2025-07-07	9.9900	10.240000	9.8823	10.0700	+0.299%	310,287	+70.010%
2025-07-03	10.1200	10.240000	9.8600	10.0400	+1.006%	166,342	+70.518%
2025-07-02	9.8200	10.145000	9.8150	9.9400	+0.607%	248,770	+72.233%
2025-07-01	9.4000	9.999300	9.3500	9.8800	+3.891%	227,089	+73.279%
2025-06-30	9.5000	9.610000	9.3500	9.5100	+0.422%	184,501	+80.021%
2025-06-27	9.3200	9.500000	9.2700	9.4700	+1.175%	488,059	+80.781%
2025-06-26	9.3000	9.420000	9.2300	9.3600	+1.408%	153,062	+82.906%
2025-06-25	9.1900	9.310000	9.0150	9.2300	+1.206%	189,553	+85.482%
2025-06-24	9.0600	9.180000	9.0000	9.1200	+2.587%	185,492	+87.719%
2025-06-23	8.8700	8.920000	8.5750	8.8900	-1.002%	259,380	+92.576%
2025-06-20	9.1500	9.260000	8.9700	8.9800	-1.319%	551,085	+90.646%
2025-06-18	9.1000	9.330000	9.0400	9.1000	+0.110%	270,997	+88.132%
2025-06-17	9.2100	9.410000	9.0650	9.0900	-3.195%	298,605	+88.339%
2025-06-16	8.9600	9.560000	8.9600	9.3900	+6.583%	442,157	+82.322%
2025-06-13	8.7800	8.960000	8.7500	8.8100	-2.111%	337,518	+94.325%
2025-06-12	8.9200	9.190000	8.7910	9.0000	-0.442%	322,723	+90.222%
2025-06-11	8.7300	9.100000	8.6740	9.0400	+4.147%	421,721	+89.381%
2025-06-10	8.6700	8.830000	8.5600	8.6800	+1.284%	400,502	+97.235%
2025-06-09	8.3500	8.650000	8.3200	8.5700	+4.640%	258,494	+99.767%
2025-06-06	8.2300	8.370000	8.1200	8.1900	+2.375%	146,870	+109.035%
2025-06-05	8.0400	8.130000	7.9100	8.0000	-0.249%	230,372	+114.000%
2025-06-04	8.3200	8.380000	8.0200	8.0200	-3.490%	249,520	+113.466%
2025-06-03	7.9200	8.325000	7.9000	8.3100	+5.591%	274,185	+106.017%
2025-06-02	7.8800	8.019700	7.7900	7.8700	-1.006%	210,546	+117.535%
2025-05-30	7.9100	8.040000	7.8599	7.9500	-1.119%	228,301	+115.346%
2025-05-29	7.9000	8.050000	7.7200	8.0400	+3.077%	191,390	+112.935%
2025-05-28	7.8900	7.910000	7.7850	7.8000	-1.141%	229,332	+119.487%
2025-05-27	7.5700	7.910000	7.4600	7.8900	+5.481%	188,988	+116.984%
2025-05-23	7.1100	7.490000	7.1100	7.4800	+1.493%	247,202	+128.877%
2025-05-22	7.2900	7.445000	7.2500	7.3700	+0.136%	224,419	+132.293%
2025-05-21	7.3600	7.510000	7.3250	7.3600	-2.128%	198,767	+132.609%
2025-05-20	7.3800	7.615000	7.3650	7.5200	+1.211%	220,938	+127.660%
2025-05-19	7.3500	7.450000	7.2800	7.4300	-1.979%	189,547	+130.417%
2025-05-16	7.5400	7.650000	7.4650	7.5800	+0.664%	177,095	+125.858%
2025-05-15	7.4500	7.600000	7.4000	7.5300	-0.133%	226,420	+127.357%
2025-05-14	7.8300	7.830000	7.5100	7.5400	-3.949%	213,156	+127.056%
2025-05-13	7.7600	7.960000	7.6500	7.8500	+1.684%	215,446	+118.089%
2025-05-12	7.6400	7.930000	7.5700	7.7200	+8.732%	332,693	+121.762%
2025-05-09	7.0600	7.150000	6.9850	7.1000	+0.424%	208,884	+141.127%
2025-05-08	6.7200	7.160000	6.6300	7.0700	+7.284%	295,096	+142.150%
2025-05-07	6.4900	6.695000	6.4100	6.5900	+3.454%	278,989	+159.788%
2025-05-06	6.4700	6.522400	6.3500	6.3700	-3.485%	174,953	+168.760%
2025-05-05	6.6100	6.680000	6.4600	6.6000	-1.198%	168,897	+159.394%
2025-05-02	6.5000	6.780000	6.4750	6.6800	+4.702%	255,938	+156.287%
2025-05-01	6.3200	6.450000	6.2750	6.3800	+1.754%	275,883	+168.339%
2025-04-30	6.2000	6.330000	6.1023	6.2700	-1.878%	269,478	+173.046%
2025-04-29	6.3800	6.430000	6.1850	6.3900	-0.312%	559,814	+167.919%
2025-04-28	6.3900	6.500000	6.2600	6.4100	+0.156%	525,337	+167.083%
2025-04-25	6.1900	6.400000	6.1250	6.4000	+2.073%	363,945	+167.500%
2025-04-24	6.0200	6.290000	5.9700	6.2700	+5.025%	418,725	+173.046%
2025-04-23	6.1100	6.250000	5.9500	5.9700	+2.226%	291,989	+186.767%
2025-04-22	5.8200	5.890000	5.6600	5.8400	+2.277%	338,267	+193.151%
2025-04-21	5.5800	5.765000	5.4700	5.7100	+0.351%	259,909	+199.825%
2025-04-17	5.4900	5.730000	5.4400	5.6900	+0.887%	322,580	+200.879%
2025-04-16	5.6500	5.790000	5.5600	5.6400	-0.879%	289,877	+203.546%
2025-04-15	5.6100	5.740000	5.5300	5.6900	-0.175%	448,482	+200.879%
2025-04-14	5.9400	5.940000	5.4900	5.7000	-0.350%	301,755	+200.351%
2025-04-11	5.6800	5.775000	5.4100	5.7200	-0.175%	321,110	+199.301%
2025-04-10	5.7500	5.870000	5.5000	5.7300	-3.859%	687,848	+198.778%
2025-04-09	5.2800	6.270000	5.2301	5.9600	+11.402%	546,261	+187.248%
2025-04-08	5.9600	5.960000	5.2498	5.3500	-5.810%	326,124	+220.000%
2025-04-07	5.2700	6.320000	5.2700	5.6800	-1.730%	490,588	+201.408%
2025-04-04	5.5500	5.900000	5.0835	5.7800	-1.365%	749,708	+196.194%
2025-04-03	6.0400	6.150000	5.8450	5.8600	-10.671%	505,031	+192.150%
2025-04-02	6.2200	6.590000	6.2200	6.5600	+2.660%	310,631	+160.976%
2025-04-01	6.3600	6.510000	6.2100	6.3900	+0.157%	282,339	+167.919%
2025-03-31	6.4000	6.520000	6.2500	6.3800	-1.997%	325,161	+168.339%
2025-03-28	6.7000	6.800000	6.3400	6.5100	-3.556%	356,778	+162.980%
2025-03-27	6.8300	6.840000	6.6100	6.7500	-1.890%	286,692	+153.630%
2025-03-26	6.8600	6.950000	6.6900	6.8800	+0.438%	338,927	+148.837%
2025-03-25	6.8500	7.020000	6.7400	6.8500	-0.291%	345,653	+149.927%
2025-03-24	6.8600	6.980000	6.7950	6.8700	+2.844%	245,291	+149.199%
2025-03-21	6.6000	6.750000	6.5600	6.6800	-1.329%	626,259	+156.287%
2025-03-20	6.6300	6.860000	6.6300	6.7700	-0.587%	336,994	+152.880%
2025-03-19	6.6000	6.980000	6.5200	6.8100	+6.406%	490,953	+151.395%
2025-03-18	6.5000	6.600000	6.3400	6.4000	-2.439%	570,109	+167.500%
2025-03-17	6.5600	6.815000	6.4900	6.5600	+1.391%	641,416	+160.976%
2025-03-14	6.2700	6.760000	6.2700	6.4700	+5.375%	693,738	+164.606%
2025-03-13	6.3400	6.545000	5.9550	6.1400	-3.002%	773,328	+178.827%
2025-03-12	6.9480	7.130000	6.2850	6.3300	-1.248%	906,564	+170.458%
2025-03-11	6.1000	6.535000	6.1000	6.4100	+4.910%	625,810	+167.083%
2025-03-10	6.2900	6.380000	5.8400	6.1100	-6.718%	1,173,150	+180.196%
2025-03-07	6.8500	7.010000	6.2601	6.5500	-6.160%	1,466,677	+161.374%
2025-03-06	7.3700	8.160000	6.8000	6.9800	-28.921%	1,570,207	+145.272%
2025-03-05	9.4300	10.000000	9.4300	9.8200	+2.398%	461,378	+74.338%
2025-03-04	9.7200	9.835000	9.4500	9.5900	-4.196%	313,940	+78.519%
2025-03-03	10.9700	10.970000	9.9600	10.0100	-8.165%	251,547	+71.029%
2025-02-28	10.6900	10.990000	10.4925	10.9000	+1.207%	353,272	+57.064%
2025-02-27	11.3100	11.310000	10.7300	10.7700	-3.581%	256,630	+58.960%
2025-02-26	11.3200	11.378000	11.0750	11.1700	-1.586%	235,243	+53.268%
2025-02-25	11.0900	11.740000	10.9350	11.3500	+8.095%	389,590	+50.837%

document.getElementById("t8T6vQ").onerror = function(){this.style.display='none';}; .dark-mode .DZ4JKb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DZ4JKb{ color: #333333; background-color: white; border: 2px solid #333333; }MEIMethode Electronicsstock NYSE

MEI
Methode Electronics
stock NYSE