MEI
Methode Electron (MEI)
NYSE
$12.66-$1.90 (-13.05%)
Price as of Oct 22, 2026 6:04 PM EDT
  • $519.0M
    Market Cap
  • 112.92%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +9.04%
    Low Price$13.33
    High Price$15.69
  • 3 Months
    -11.61%
    Low Price$12.87
    High Price$18.26
  • 1 Year
    +112.92%
    Low Price$4.98
    High Price$19.29
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
14.50
14.80
14.13
14.56
+2.90%
434,184
10/20/2026
13.63
14.25
13.29
14.15
+1.07%
446,399
10/19/2026
13.80
14.09
13.31
14.00
+5.03%
476,225
10/16/2026
14.08
14.30
13.22
13.33
-6.52%
446,660
10/16/2026
$0.05 Dividend
10/15/2026
13.70
14.50
13.24
14.26
+0.42%
759,664
10/14/2026
14.65
14.79
13.93
14.20
-5.75%
763,276
10/13/2026
14.88
15.21
14.38
15.07
-0.79%
472,178
10/12/2026
15.26
15.79
14.99
15.19
-1.99%
353,766
10/09/2026
15.43
15.94
14.72
15.50
+1.97%
642,618
10/08/2026
14.74
15.94
14.68
15.20
+0.93%
1,010,765
10/07/2026
14.81
15.94
13.75
15.06
+0.07%
1,308,804
10/06/2026
15.45
15.55
15.01
15.05
-1.95%
235,034
10/05/2026
15.92
16.06
15.35
15.35
-2.16%
428,741
10/02/2026
14.66
15.83
14.66
15.69
+10.15%
550,643
10/01/2026
13.74
14.49
13.45
14.24
+3.63%
653,497
09/30/2026
14.38
14.51
13.58
13.74
-3.84%
614,612
09/29/2026
14.26
14.54
14.13
14.29
+1.99%
412,367
09/28/2026
14.41
14.64
13.91
14.01
-3.10%
353,379
09/25/2026
14.73
15.19
14.44
14.46
-0.34%
441,161
09/24/2026
14.52
14.61
14.10
14.51
-1.82%
588,593
09/23/2026
13.71
15.52
13.70
14.78
+9.69%
1,289,164
09/22/2026
13.36
13.90
13.36
13.47
+0.90%
578,075
09/21/2026
13.62
13.85
13.26
13.35
+0.98%
478,438
09/18/2026
13.58
13.70
13.05
13.22
-1.85%
887,010
09/17/2026
13.72
13.92
13.45
13.47
+1.81%
346,641
09/16/2026
13.36
13.60
12.89
13.23
+0.84%
525,377
09/15/2026
13.74
13.94
13.09
13.12
-3.30%
532,785
09/14/2026
14.00
14.25
13.51
13.57
-7.03%
601,421
09/11/2026
13.86
14.61
13.66
14.60
+7.80%
585,291
09/10/2026
13.65
13.95
13.46
13.54
-2.86%
650,878
09/09/2026
13.79
14.40
13.79
13.94
-0.50%
674,713
09/08/2026
15.74
15.74
13.93
14.01
-10.39%
1,029,153
09/04/2026
15.29
16.84
15.25
15.64
+2.42%
1,241,322
09/03/2026
15.04
17.97
14.63
15.27
-15.36%
2,255,188
09/02/2026
18.16
18.90
17.72
18.04
-1.20%
1,396,440
09/02/2026
-$0.22 Earnings
09/01/2026
17.77
18.42
17.48
18.26
+0.49%
487,239
08/31/2026
18.09
18.69
17.68
18.17
+0.11%
659,344
08/28/2026
17.72
18.69
17.60
18.15
+2.42%
1,046,774
08/27/2026
17.26
18.11
17.13
17.72
+4.22%
730,194
08/26/2026
16.18
17.31
15.94
17.00
+6.29%
573,373
08/25/2026
15.68
16.48
15.35
15.99
+14.40%
806,242
08/24/2026
13.97
14.09
13.52
13.98
-1.75%
558,895
08/21/2026
14.45
14.49
13.65
14.23
-1.31%
463,146
08/20/2026
13.97
14.61
13.74
14.42
+1.83%
522,551
08/19/2026
16.26
16.26
14.15
14.16
-11.24%
695,933
08/18/2026
17.02
17.36
15.57
15.95
-11.45%
733,330
08/17/2026
17.34
18.11
16.98
18.02
+5.48%
697,162
08/14/2026
16.68
17.17
16.21
17.08
+2.51%
243,921
08/13/2026
16.82
17.42
16.60
16.66
-1.42%
436,253
08/12/2026
17.26
17.29
16.47
16.90
+1.25%
638,330
08/11/2026
16.62
17.24
16.22
16.69
+2.32%
624,534
08/10/2026
16.86
17.43
16.25
16.31
-1.80%
633,965
08/07/2026
16.68
16.90
15.86
16.61
+1.09%
470,539
08/06/2026
16.73
17.06
16.26
16.43
-4.46%
461,138
08/05/2026
14.75
17.55
14.43
17.20
+14.30%
1,162,773
08/04/2026
14.73
15.12
14.50
15.05
+7.32%
418,235
08/03/2026
13.65
14.31
13.51
14.02
+0.57%
330,087
07/31/2026
14.32
14.79
13.45
13.94
+2.04%
492,026
07/30/2026
13.13
14.17
13.13
13.66
+6.11%
555,785
07/29/2026
14.74
14.74
12.71
12.87
-12.76%
620,946
07/28/2026
14.78
14.91
13.85
14.76
-3.08%
542,446
07/27/2026
15.32
15.85
14.63
15.23
-0.20%
357,326
07/24/2026
16.20
16.20
15.01
15.26
-4.49%
378,115
07/23/2026
16.01
16.61
14.84
15.97
-2.43%
518,998
07/22/2026
16.18
16.84
16.06
16.37
-0.60%
474,558
07/21/2026
15.62
16.50
15.40
16.47
+9.33%
485,034
07/20/2026
15.08
15.46
14.81
15.07
+0.87%
438,542
07/17/2026
14.63
15.30
13.95
14.94
-1.96%
497,741
07/17/2026
$0.05 Dividend
07/16/2026
15.26
15.66
14.71
15.24
-2.66%
629,589
07/15/2026
17.56
17.56
15.12
15.65
-9.53%
1,052,639
07/14/2026
16.19
17.45
15.60
17.30
+10.11%
1,099,004
07/13/2026
15.43
16.03
15.26
15.71
+0.13%
716,618
07/10/2026
15.42
15.73
14.88
15.69
+0.96%
691,369
07/09/2026
15.74
16.27
15.34
15.54
+0.84%
484,504
07/08/2026
15.36
15.49
14.53
15.42
-1.15%
517,504
07/07/2026
14.61
15.60
13.67
15.59
+2.48%
1,193,541
07/06/2026
15.35
15.96
14.82
15.22
+0.13%
625,220
07/02/2026
18.08
18.29
15.00
15.20
-16.89%
754,494
07/01/2026
18.54
18.67
17.77
18.29
-2.95%
702,996
06/30/2026
19.38
20.17
18.55
18.84
-2.32%
1,062,537
06/29/2026
19.74
20.24
17.95
19.29
+1.36%
1,345,484
06/26/2026
17.13
19.22
15.99
19.03
+6.44%
3,066,380
06/25/2026
15.20
18.35
14.91
17.88
+37.51%
3,568,058
06/24/2026
13.40
13.65
12.52
13.00
-2.31%
865,842
06/24/2026
-$0.30 Earnings
06/23/2026
13.20
13.68
12.66
13.31
-3.87%
766,851
06/22/2026
14.13
14.54
13.63
13.85
-0.57%
1,095,020
06/18/2026
11.84
14.04
11.81
13.93
+21.18%
1,617,324
06/17/2026
11.64
11.90
11.41
11.49
+0.17%
371,196
06/16/2026
11.97
12.05
11.45
11.47
-4.15%
326,408
06/15/2026
12.43
12.55
11.91
11.97
+0.25%
397,541
06/12/2026
11.21
12.17
11.15
11.94
+5.25%
420,553
06/11/2026
10.79
11.35
10.63
11.34
+8.25%
386,392
06/10/2026
10.55
10.87
10.45
10.48
-2.13%
396,684
06/09/2026
11.72
11.98
10.24
10.71
-5.19%
566,127
06/08/2026
11.64
11.64
11.23
11.29
0.00%
358,005
06/05/2026
12.29
12.29
11.04
11.29
-10.61%
743,713