MEI
Methode Electron (MEI)
NYSE
$13.72-$0.27 (-1.93%)
Price as of Jul 31, 2026 7:45 PM EDT
  • $496.3M
    Market Cap
  • 126.42%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -26.01%
    Low Price$12.92
    High Price$17.36
  • 3 Months
    +75.01%
    Low Price$8.96
    High Price$19.36
  • 1 Year
    +126.42%
    Low Price$5.00
    High Price$19.36
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
14.37
14.84
13.50
13.99
+2.04%
492,026
07/30/2026
13.18
14.22
13.18
13.71
+6.11%
555,785
07/29/2026
14.79
14.79
12.75
12.92
-12.76%
620,946
07/28/2026
14.83
14.96
13.90
14.81
-3.08%
542,446
07/27/2026
15.37
15.91
14.68
15.28
-0.20%
357,326
07/24/2026
16.26
16.26
15.06
15.31
-4.49%
378,115
07/23/2026
16.07
16.67
14.89
16.03
-2.43%
518,998
07/22/2026
16.24
16.90
16.12
16.43
-0.60%
474,558
07/21/2026
15.67
16.56
15.45
16.53
+9.33%
485,034
07/20/2026
15.13
15.51
14.87
15.12
+0.87%
438,542
07/17/2026
14.68
15.35
14.00
14.99
-1.96%
497,741
07/17/2026
$0.05 Dividend
07/16/2026
15.31
15.71
14.76
15.29
-2.66%
629,589
07/15/2026
17.62
17.62
15.17
15.71
-9.53%
1,052,639
07/14/2026
16.25
17.51
15.66
17.36
+10.11%
1,099,004
07/13/2026
15.48
16.09
15.31
15.77
+0.13%
716,618
07/10/2026
15.47
15.78
14.93
15.75
+0.96%
691,369
07/09/2026
15.80
16.33
15.39
15.60
+0.84%
484,504
07/08/2026
15.41
15.55
14.58
15.47
-1.15%
517,504
07/07/2026
14.66
15.66
13.72
15.65
+2.48%
1,193,541
07/06/2026
15.40
16.02
14.87
15.27
+0.13%
625,220
07/02/2026
18.14
18.35
15.05
15.25
-16.89%
754,494
07/01/2026
18.61
18.74
17.83
18.35
-2.95%
702,996
06/30/2026
19.45
20.24
18.62
18.91
-2.32%
1,062,537
06/29/2026
19.81
20.31
18.01
19.36
+1.36%
1,345,484
06/26/2026
17.19
19.29
16.05
19.10
+6.44%
3,066,380
06/25/2026
15.26
18.41
14.96
17.94
+37.51%
3,568,058
06/24/2026
13.45
13.70
12.56
13.05
-2.31%
865,842
06/24/2026
-$0.30 Earnings
06/23/2026
13.25
13.73
12.71
13.36
-3.87%
766,851
06/22/2026
14.18
14.59
13.68
13.89
-0.57%
1,095,020
06/18/2026
11.88
14.09
11.85
13.97
+21.18%
1,617,324
06/17/2026
11.68
11.94
11.45
11.53
+0.17%
371,196
06/16/2026
12.01
12.10
11.49
11.51
-4.15%
326,408
06/15/2026
12.47
12.60
11.95
12.01
+0.25%
397,541
06/12/2026
11.25
12.21
11.19
11.98
+5.25%
420,553
06/11/2026
10.82
11.39
10.67
11.38
+8.25%
386,392
06/10/2026
10.59
10.90
10.49
10.52
-2.13%
396,684
06/09/2026
11.76
12.02
10.28
10.74
-5.19%
566,127
06/08/2026
11.68
11.68
11.27
11.33
0.00%
358,005
06/05/2026
12.33
12.33
11.07
11.33
-10.61%
743,713
06/04/2026
12.57
12.94
12.16
12.68
-3.64%
877,042
06/03/2026
12.39
13.49
12.26
13.16
+5.60%
1,208,843
06/02/2026
11.82
12.50
11.80
12.46
+7.48%
500,246
06/01/2026
11.26
11.67
10.97
11.59
+0.78%
382,052
05/29/2026
11.81
12.11
11.40
11.50
-2.12%
617,756
05/28/2026
11.43
11.87
11.03
11.75
+2.97%
510,449
05/27/2026
11.83
11.95
11.30
11.41
-1.89%
438,257
05/26/2026
11.47
11.70
11.28
11.63
+3.83%
589,081
05/22/2026
10.75
11.53
10.59
11.20
+4.27%
618,244
05/21/2026
10.73
11.15
10.48
10.74
-0.65%
723,012
05/20/2026
10.15
10.87
9.90
10.81
+6.69%
619,652
05/19/2026
10.25
10.47
10.00
10.14
-3.60%
695,826
05/18/2026
10.79
11.26
9.83
10.52
+0.19%
906,445
05/15/2026
10.54
10.84
10.11
10.50
-4.45%
1,402,450
05/14/2026
13.85
13.85
10.18
10.98
-20.55%
3,357,210
05/13/2026
9.54
15.50
9.44
13.82
+48.18%
12,633,495
05/12/2026
9.37
9.50
8.94
9.33
-2.09%
493,048
05/11/2026
9.69
9.77
9.21
9.53
-0.73%
344,130
05/08/2026
9.16
9.68
9.15
9.60
+4.11%
408,456
05/07/2026
9.37
9.37
8.95
9.22
-0.32%
377,742
05/06/2026
9.13
9.31
8.89
9.25
+3.23%
425,122
05/05/2026
8.96
9.39
8.94
8.96
+1.24%
744,853
05/04/2026
8.59
9.13
8.34
8.85
+2.90%
668,922
05/01/2026
8.03
8.62
8.03
8.60
+7.61%
484,020
04/30/2026
7.73
8.04
7.59
7.99
+4.70%
286,024
04/29/2026
7.88
8.06
7.53
7.64
-3.77%
474,975
04/28/2026
7.82
8.04
7.66
7.93
+0.38%
570,587
04/27/2026
8.32
8.51
7.86
7.90
-5.48%
465,943
04/24/2026
7.84
8.43
7.78
8.36
+7.02%
518,645
04/23/2026
7.77
8.32
7.73
7.81
+1.29%
587,966
04/22/2026
7.20
7.92
7.18
7.71
+8.86%
851,708
04/21/2026
7.14
7.29
7.04
7.09
-0.84%
220,650
04/20/2026
6.96
7.23
6.96
7.15
-0.28%
232,257
04/17/2026
7.14
7.46
7.13
7.17
+2.57%
267,788
04/17/2026
$0.05 Dividend
04/16/2026
7.01
7.10
6.80
6.99
-0.56%
583,272
04/15/2026
7.29
7.39
7.03
7.03
-4.05%
370,204
04/14/2026
7.18
7.51
7.18
7.32
+3.50%
579,711
04/13/2026
6.72
7.10
6.58
7.08
+3.77%
370,059
04/10/2026
6.71
6.96
6.61
6.82
+2.53%
377,444
04/09/2026
6.22
6.74
6.22
6.65
+5.16%
614,963
04/08/2026
6.19
6.65
6.19
6.32
+8.86%
540,802
04/07/2026
5.55
5.86
5.55
5.81
+1.73%
495,079
04/06/2026
5.81
5.92
5.69
5.71
-1.37%
244,850
04/02/2026
5.41
5.81
5.31
5.79
+2.27%
364,548
04/01/2026
5.46
5.79
5.46
5.66
+3.62%
319,584
03/31/2026
5.42
5.57
5.34
5.46
+2.03%
399,881
03/30/2026
5.59
5.59
5.29
5.35
-3.05%
315,771
03/27/2026
5.59
5.78
5.50
5.52
-2.79%
323,524
03/26/2026
6.00
6.07
5.65
5.68
-6.67%
278,705
03/25/2026
5.87
6.10
5.77
6.09
+4.95%
339,181
03/24/2026
5.44
5.87
5.40
5.80
+6.55%
381,904
03/23/2026
5.34
5.51
5.27
5.44
+5.77%
436,784
03/20/2026
5.24
5.34
5.04
5.15
-2.07%
972,465
03/19/2026
5.10
5.27
4.83
5.26
+0.19%
797,029
03/18/2026
5.11
5.43
5.10
5.25
+1.15%
484,612
03/17/2026
5.06
5.21
5.00
5.19
+3.76%
772,068
03/16/2026
5.11
5.22
4.98
5.00
-1.56%
675,821
03/13/2026
5.24
5.36
5.05
5.08
-3.02%
716,867