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)

6.660 -0.890 (-11.79%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 6.980 7.030 5.860 6.660 1,688,892 -0.89(-11.79%)
Mar 05, 2026 8.290 8.400 7.455 7.550 374,302 -0.83(-9.90%)
Mar 04, 2026 8.430 8.505 8.225 8.380 278,029 +0.12(+1.45%)
Mar 03, 2026 8.110 8.395 7.940 8.260 270,020 -0.21(-2.48%)
Mar 02, 2026 8.290 8.500 8.130 8.470 369,028 +0.01(+0.12%)
Feb 27, 2026 8.680 8.820 8.380 8.460 336,293 -0.35(-3.97%)
Feb 26, 2026 9.170 9.190 8.810 8.810 282,803 -0.28(-3.08%)
Feb 25, 2026 8.870 9.110 8.640 9.090 433,080 +0.35(+4.00%)
Feb 24, 2026 8.710 9.155 8.690 8.740 281,554 +0.11(+1.27%)
Feb 23, 2026 8.750 8.760 8.430 8.630 290,447 -0.13(-1.48%)
Feb 20, 2026 8.490 8.910 8.490 8.760 322,299 +0.20(+2.34%)
Feb 19, 2026 8.570 8.600 8.265 8.560 223,195 -0.10(-1.15%)
Feb 18, 2026 8.830 9.120 8.650 8.660 333,948 -0.17(-1.93%)
Feb 17, 2026 9.030 9.100 8.755 8.830 350,547 -0.24(-2.65%)
Feb 13, 2026 8.760 9.120 8.700 9.070 238,420 +0.30(+3.42%)
Feb 12, 2026 9.000 9.000 8.360 8.770 321,603 -0.10(-1.13%)
Feb 11, 2026 9.200 9.290 8.810 8.870 303,680 -0.17(-1.88%)
Feb 10, 2026 9.000 9.260 8.980 9.040 443,536 +0.06(+0.67%)
Feb 09, 2026 9.070 9.170 8.840 8.980 323,558 -0.11(-1.21%)
Feb 06, 2026 8.950 9.270 8.880 9.090 632,819 +0.26(+2.94%)
Feb 05, 2026 8.690 8.910 8.580 8.830 637,656 +0.19(+2.20%)
Feb 04, 2026 8.530 8.825 8.340 8.640 493,303 +0.16(+1.89%)
Feb 03, 2026 8.260 8.697 8.260 8.480 416,253 +0.18(+2.17%)
Feb 02, 2026 7.950 8.460 7.760 8.300 383,433 +0.31(+3.88%)
Jan 30, 2026 7.940 8.060 7.770 7.990 325,568 +0.02(+0.25%)
Jan 29, 2026 7.980 8.010 7.713 7.970 290,870 +0.02(+0.25%)
Jan 28, 2026 8.150 8.350 7.900 7.950 500,968 -0.15(-1.85%)
Jan 27, 2026 7.570 8.120 7.530 8.100 468,979 +0.49(+6.44%)
Jan 26, 2026 7.310 7.790 7.310 7.610 592,078 +0.23(+3.12%)
Jan 23, 2026 7.520 7.555 7.240 7.380 405,911 -0.20(-2.64%)
Jan 22, 2026 7.650 7.760 7.483 7.580 373,313 +0.03(+0.40%)
Jan 21, 2026 7.220 7.600 7.100 7.550 472,970 +0.43(+6.04%)
Jan 20, 2026 7.330 7.440 7.120 7.120 300,183 -0.39(-5.19%)
Jan 16, 2026 7.350 7.570 7.220 7.510 329,749 +0.14(+1.90%)
Jan 15, 2026 7.132 7.430 7.132 7.370 296,232 +0.28(+3.92%)
Jan 14, 2026 7.012 7.102 6.943 7.092 177,255 +0.05(+0.71%)
Jan 13, 2026 7.052 7.231 7.033 7.042 220,721 -0.01(-0.14%)
Jan 12, 2026 6.903 7.171 6.768 7.052 420,562 +0.12(+1.72%)
Jan 09, 2026 7.052 7.149 6.854 6.933 198,348 -0.06(-0.85%)
Jan 08, 2026 6.744 7.107 6.734 6.993 228,901 +0.20(+2.92%)
Jan 07, 2026 6.873 6.893 6.650 6.794 419,203 -0.08(-1.16%)
Jan 06, 2026 6.804 6.893 6.590 6.873 217,119 +0.04(+0.58%)
Jan 05, 2026 6.625 6.854 6.625 6.834 222,924 +0.18(+2.69%)
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.