ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Methode Electronics, Inc. Common Stock (NY:MEI)

6.980 -0.060 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 7.100 7.197 6.900 6.980 197,012 -0.06(-0.85%)
Jan 08, 2026 6.790 7.155 6.780 7.040 227,359 +0.20(+2.92%)
Jan 07, 2026 6.920 6.940 6.695 6.840 416,379 -0.08(-1.16%)
Jan 06, 2026 6.850 6.940 6.635 6.920 215,656 +0.04(+0.58%)
Jan 05, 2026 6.670 6.900 6.670 6.880 221,422 +0.18(+2.69%)
Jan 02, 2026 6.730 6.800 6.652 6.700 186,178 +0.06(+0.90%)
Dec 31, 2025 6.700 6.726 6.590 6.640 168,199 -0.04(-0.60%)
Dec 30, 2025 6.770 6.810 6.640 6.680 179,174 -0.10(-1.47%)
Dec 29, 2025 6.690 6.840 6.600 6.780 175,224 +0.02(+0.30%)
Dec 26, 2025 6.890 6.910 6.680 6.760 222,574 -0.15(-2.17%)
Dec 24, 2025 6.790 6.970 6.790 6.910 123,199 +0.12(+1.77%)
Dec 23, 2025 6.910 6.910 6.770 6.790 259,671 -0.15(-2.16%)
Dec 22, 2025 6.840 7.040 6.840 6.940 256,943 +0.13(+1.91%)
Dec 19, 2025 6.710 6.830 6.650 6.810 750,784 +0.07(+1.04%)
Dec 18, 2025 6.790 6.890 6.720 6.740 177,364 +0.08(+1.20%)
Dec 17, 2025 6.720 6.850 6.640 6.660 215,158 -0.06(-0.89%)
Dec 16, 2025 6.760 6.870 6.650 6.720 246,588 -0.03(-0.44%)
Dec 15, 2025 7.020 7.030 6.710 6.750 249,674 -0.22(-3.16%)
Dec 12, 2025 7.280 7.300 6.960 6.970 284,158 -0.30(-4.13%)
Dec 11, 2025 7.130 7.340 7.058 7.270 240,500 +0.15(+2.11%)
Dec 10, 2025 6.800 7.130 6.785 7.120 399,523 +0.30(+4.40%)
Dec 09, 2025 6.940 7.100 6.810 6.820 334,048 -0.13(-1.87%)
Dec 08, 2025 7.070 7.150 6.920 6.950 311,846 -0.04(-0.57%)
Dec 05, 2025 7.760 7.760 6.930 6.990 591,132 -0.75(-9.69%)
Dec 04, 2025 7.890 8.063 7.110 7.740 563,264 -0.95(-10.93%)
Dec 03, 2025 8.240 8.720 7.900 8.690 467,675 +0.39(+4.70%)
Dec 02, 2025 7.820 8.377 7.765 8.300 421,828 +0.56(+7.24%)
Dec 01, 2025 7.500 7.780 7.480 7.740 399,486 +0.16(+2.11%)
Nov 28, 2025 7.480 7.620 7.390 7.580 88,322 +0.15(+2.02%)
Nov 26, 2025 7.320 7.530 7.280 7.430 213,591 +0.11(+1.50%)
Nov 25, 2025 7.010 7.340 7.010 7.320 206,922 +0.33(+4.72%)
Nov 24, 2025 6.930 7.090 6.882 6.990 174,141 +0.05(+0.72%)
Nov 21, 2025 6.600 6.985 6.535 6.940 243,151 +0.36(+5.47%)
Nov 20, 2025 6.800 7.070 6.505 6.580 288,399 -0.17(-2.52%)
Nov 19, 2025 6.980 7.100 6.710 6.750 196,536 -0.22(-3.16%)
Nov 18, 2025 7.110 7.110 6.880 6.970 196,043 -0.21(-2.92%)
Nov 17, 2025 7.000 7.330 6.957 7.180 316,173 +0.17(+2.43%)
Nov 14, 2025 6.840 7.070 6.630 7.010 310,720 +0.06(+0.86%)
Nov 13, 2025 6.840 6.973 6.820 6.950 540,338 +0.05(+0.72%)
Nov 12, 2025 6.620 6.920 6.620 6.900 254,359 +0.32(+4.86%)
Nov 11, 2025 6.750 6.750 6.530 6.580 282,396 -0.17(-2.52%)
Nov 10, 2025 6.730 6.800 6.570 6.750 179,644 +0.12(+1.81%)
Nov 07, 2025 6.420 6.640 6.345 6.630 292,395 +0.13(+2.00%)
Nov 06, 2025 6.780 6.860 6.480 6.500 273,320 -0.29(-4.27%)
Nov 05, 2025 6.660 6.830 6.640 6.790 158,013 +0.18(+2.72%)
Nov 04, 2025 6.590 6.680 6.540 6.610 179,099 -0.16(-2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.