Methode Electronics Inc (MEI) Historical Stock Data
12.87 ↓0.11 (-0.85%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MEI is up 0.24% a day on average. There have been 14 days where Methode Electronics Inc closed green and 16 days where MEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.23 | 12.87 | ↓$0.36 (-2.72%) | 12.74 | 13.23 | 292.07K |
| 2024-07-25 | 13.03 | 12.98 | ↓$0.05 (-0.38%) | 12.92 | 13.27 | 360.88K |
| 2024-07-24 | 13.44 | 12.98 | ↓$0.46 (-3.42%) | 12.92 | 13.78 | 355.20K |
| 2024-07-23 | 13.29 | 13.55 | ↑$0.26 (1.96%) | 13.25 | 13.60 | 347.47K |
| 2024-07-22 | 13.48 | 13.45 | ↓$0.03 (-0.19%) | 12.90 | 13.57 | 487.05K |
| 2024-07-19 | 13.72 | 13.43 | ↓$0.29 (-2.11%) | 13.30 | 13.72 | 453.96K |
| 2024-07-18 | 13.80 | 13.64 | ↓$0.16 (-1.16%) | 13.50 | 13.99 | 703.79K |
| 2024-07-17 | 13.66 | 13.93 | ↑$0.27 (1.98%) | 13.52 | 14.33 | 0.92M |
| 2024-07-16 | 13.90 | 13.89 | ↓$0.01 (-0.07%) | 13.59 | 14.15 | 1.21M |
| 2024-07-15 | 13.58 | 13.65 | ↑$0.07 (0.52%) | 13.58 | 14.15 | 1.26M |
| 2024-07-12 | 13.80 | 13.80 | ↑$0.00 (0.00%) | 13.50 | 14.57 | 1.80M |
| 2024-07-11 | 11.00 | 13.76 | ↑$2.76 (25.09%) | 10.93 | 13.95 | 3.88M |
| 2024-07-10 | 9.22 | 9.44 | ↑$0.22 (2.39%) | 8.97 | 9.45 | 846.51K |
| 2024-07-09 | 9.85 | 9.14 | ↓$0.71 (-7.21%) | 9.05 | 9.85 | 654.52K |
| 2024-07-08 | 9.76 | 9.83 | ↑$0.07 (0.72%) | 9.62 | 9.87 | 559.52K |
| 2024-07-05 | 9.78 | 9.57 | ↓$0.21 (-2.15%) | 9.50 | 9.85 | 504.13K |
| 2024-07-03 | 10.05 | 9.96 | ↓$0.09 (-0.90%) | 9.95 | 10.09 | 209.21K |
| 2024-07-02 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.76 | 10.17 | 318.26K |
| 2024-07-01 | 10.41 | 10.03 | ↓$0.38 (-3.65%) | 10.03 | 10.51 | 424.47K |
| 2024-06-28 | 9.86 | 10.35 | ↑$0.49 (4.97%) | 9.86 | 10.40 | 0.98M |
| 2024-06-27 | 9.92 | 9.79 | ↓$0.13 (-1.31%) | 9.70 | 10.01 | 436.35K |
| 2024-06-26 | 9.45 | 9.75 | ↑$0.30 (3.17%) | 9.24 | 9.77 | 855.07K |
| 2024-06-25 | 10.01 | 9.52 | ↓$0.49 (-4.90%) | 9.50 | 10.01 | 1.13M |
| 2024-06-24 | 10.42 | 10.08 | ↓$0.34 (-3.26%) | 10.05 | 10.44 | 1.17M |
| 2024-06-21 | 10.05 | 10.22 | ↑$0.17 (1.69%) | 10.05 | 10.79 | 7.80M |
| 2024-06-20 | 9.69 | 10.03 | ↑$0.34 (3.51%) | 9.68 | 10.12 | 0.91M |
| 2024-06-18 | 9.77 | 9.97 | ↑$0.20 (2.05%) | 9.60 | 10.07 | 0.93M |
| 2024-06-17 | 9.39 | 9.77 | ↑$0.38 (4.05%) | 9.26 | 9.79 | 676.93K |
| 2024-06-14 | 9.91 | 9.50 | ↓$0.41 (-4.14%) | 9.38 | 9.91 | 607.62K |
| 2024-06-13 | 10.66 | 9.88 | ↓$0.78 (-7.32%) | 9.78 | 10.66 | 658.04K |
Create an account or log in to view more rows.
$MEI upupup!
$MEI Buy the dip
$MEI Tomorrow
$MEI what V recovery or fake pump
$MEI Markets about as efficient as a retirement home
$MEI go green today and we gap up tomrrow
$MEI when is earnings
$MEI this is my only green stonk!
I really like this stonk.
$MEI Buy the dip
$MEI added more calls on that drop