MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MEI — Methode Electronics
NYSEMethode Electronics
$15.10
-0.30(-1.95%)
- O
- 15.50
- H
- 15.60
- L
- 15.06
- V
- 233.34K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.10
Period Return+140.83%
Period High$20.38
Period Low$4.88
Avg Daily Volume521.5K
Total Trading Days365
MEI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.50 | $15.60 | $15.06 | $15.10 | $-0.30 | -1.95% | 233,343 | $15.20 | $15.06 $15.60 |
| Oct 5, 2026 | $15.98 | $16.12 | $15.40 | $15.40 | $-0.34 | -2.16% | 428,741 | $15.54 | $15.40 $16.12 |
| Oct 2, 2026 | $14.71 | $15.89 | $14.71 | $15.74 | +$1.45 | +10.15% | 550,643 | $15.55 | $14.71 $15.89 |
| Oct 1, 2026 | $13.79 | $14.54 | $13.50 | $14.29 | +$0.50 | +3.63% | 653,498 | $14.17 | $13.50 $14.54 |
| Sep 30, 2026 | $14.43 | $14.56 | $13.63 | $13.79 | $-0.55 | -3.84% | 614,613 | $13.85 | $13.63 $14.56 |
| Sep 29, 2026 | $14.31 | $14.60 | $14.18 | $14.34 | +$0.28 | +1.99% | 412,367 | $14.37 | $14.18 $14.60 |
| Sep 28, 2026 | $14.46 | $14.69 | $13.96 | $14.06 | $-0.45 | -3.10% | 353,380 | $14.13 | $13.96 $14.69 |
| Sep 25, 2026 | $14.78 | $15.24 | $14.49 | $14.51 | $-0.05 | -0.34% | 441,162 | $14.67 | $14.49 $15.24 |
| Sep 24, 2026 | $14.57 | $14.66 | $14.15 | $14.56 | $-0.27 | -1.82% | 588,593 | $14.47 | $14.15 $14.66 |
| Sep 23, 2026 | $13.76 | $15.57 | $13.75 | $14.83 | +$1.31 | +9.69% | 1,289,121 | $14.76 | $13.75 $15.57 |
| Sep 22, 2026 | $13.41 | $13.95 | $13.41 | $13.52 | +$0.12 | +0.90% | 578,075 | $13.58 | $13.41 $13.95 |
| Sep 21, 2026 | $13.67 | $13.90 | $13.31 | $13.40 | +$0.13 | +0.98% | 478,439 | $13.47 | $13.31 $13.90 |
| Sep 18, 2026 | $13.63 | $13.75 | $13.10 | $13.27 | $-0.25 | -1.85% | 887,643 | $13.31 | $13.10 $13.75 |
| Sep 17, 2026 | $13.77 | $13.97 | $13.50 | $13.52 | +$0.24 | +1.81% | 346,642 | $13.65 | $13.50 $13.97 |
| Sep 16, 2026 | $13.41 | $13.65 | $12.94 | $13.28 | +$0.11 | +0.84% | 525,377 | $13.28 | $12.94 $13.65 |
| Sep 15, 2026 | $13.79 | $13.99 | $13.14 | $13.17 | $-0.45 | -3.30% | 532,671 | $13.33 | $13.14 $13.99 |
| Sep 14, 2026 | $14.05 | $14.30 | $13.56 | $13.62 | $-1.03 | -7.03% | 600,580 | $13.83 | $13.56 $14.30 |
| Sep 11, 2026 | $13.91 | $14.66 | $13.71 | $14.65 | +$1.06 | +7.80% | 585,292 | $14.42 | $13.71 $14.66 |
| Sep 10, 2026 | $13.70 | $14.00 | $13.51 | $13.59 | $-0.40 | -2.86% | 650,879 | $13.67 | $13.51 $14.00 |
| Sep 9, 2026 | $13.84 | $14.45 | $13.84 | $13.99 | $-0.07 | -0.50% | 674,714 | $14.07 | $13.84 $14.45 |
| Sep 8, 2026 | $15.80 | $15.80 | $13.98 | $14.06 | $-1.63 | -10.39% | 1,029,160 | $14.45 | $13.98 $15.80 |
| Sep 4, 2026 | $15.34 | $16.90 | $15.30 | $15.69 | +$0.37 | +2.42% | 1,241,322 | $15.81 | $15.30 $16.90 |
| Sep 3, 2026 | $15.09 | $18.03 | $14.69 | $15.32 | $-2.78 | -15.36% | 2,255,189 | $15.80 | $14.69 $18.03 |
| Sep 2, 2026 | $18.22 | $18.97 | $17.79 | $18.10 | $-0.22 | -1.20% | 1,307,710 | $18.10 | $17.79 $18.97 |
| Sep 1, 2026 | $17.83 | $18.48 | $17.54 | $18.32 | +$0.09 | +0.49% | 487,240 | $18.22 | $17.54 $18.48 |
| Aug 31, 2026 | $18.15 | $18.76 | $17.74 | $18.23 | +$0.02 | +0.11% | 659,344 | $18.14 | $17.74 $18.76 |
| Aug 28, 2026 | $17.78 | $18.76 | $17.67 | $18.21 | +$0.43 | +2.42% | 1,046,775 | $18.21 | $17.67 $18.76 |
| Aug 27, 2026 | $17.32 | $18.18 | $17.19 | $17.78 | +$0.72 | +4.22% | 730,194 | $17.64 | $17.19 $18.18 |
| Aug 26, 2026 | $16.24 | $17.37 | $16.00 | $17.06 | +$1.01 | +6.29% | 573,374 | $16.73 | $16.00 $17.37 |
| Aug 25, 2026 | $15.73 | $16.54 | $15.40 | $16.05 | +$2.02 | +14.40% | 806,243 | $16.08 | $15.40 $16.54 |