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)

7.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 7.220 7.950 7.200 7.740 851,194 +0.63(+8.86%)
Apr 21, 2026 7.160 7.310 7.065 7.110 220,922 -0.06(-0.84%)
Apr 20, 2026 6.980 7.255 6.980 7.170 232,257 -0.02(-0.28%)
Apr 17, 2026 7.160 7.480 7.150 7.190 267,791 +0.13(+1.84%)
Apr 16, 2026 7.080 7.170 6.870 7.060 583,273 -0.04(-0.56%)
Apr 15, 2026 7.370 7.470 7.100 7.100 370,205 -0.30(-4.05%)
Apr 14, 2026 7.250 7.590 7.250 7.400 579,712 +0.25(+3.50%)
Apr 13, 2026 6.790 7.170 6.650 7.150 370,059 +0.26(+3.77%)
Apr 10, 2026 6.780 7.030 6.680 6.890 377,445 +0.17(+2.53%)
Apr 09, 2026 6.280 6.815 6.280 6.720 614,990 +0.33(+5.16%)
Apr 08, 2026 6.250 6.720 6.250 6.390 540,801 +0.52(+8.86%)
Apr 07, 2026 5.610 5.920 5.610 5.870 495,080 +0.10(+1.73%)
Apr 06, 2026 5.870 5.980 5.750 5.770 244,851 -0.08(-1.37%)
Apr 02, 2026 5.470 5.870 5.370 5.850 364,549 +0.13(+2.27%)
Apr 01, 2026 5.520 5.850 5.520 5.720 319,585 +0.20(+3.62%)
Mar 31, 2026 5.480 5.630 5.400 5.520 399,881 +0.11(+2.03%)
Mar 30, 2026 5.650 5.651 5.350 5.410 315,772 -0.17(-3.05%)
Mar 27, 2026 5.650 5.840 5.560 5.580 323,524 -0.16(-2.79%)
Mar 26, 2026 6.060 6.135 5.710 5.740 278,705 -0.41(-6.67%)
Mar 25, 2026 5.930 6.160 5.830 6.150 339,181 +0.29(+4.95%)
Mar 24, 2026 5.500 5.930 5.460 5.860 381,760 +0.36(+6.55%)
Mar 23, 2026 5.400 5.570 5.320 5.500 436,784 +0.30(+5.77%)
Mar 20, 2026 5.290 5.400 5.090 5.200 972,465 -0.11(-2.07%)
Mar 19, 2026 5.150 5.320 4.880 5.310 797,029 +0.01(+0.19%)
Mar 18, 2026 5.160 5.485 5.155 5.300 484,612 +0.06(+1.15%)
Mar 17, 2026 5.110 5.260 5.050 5.240 772,068 +0.19(+3.76%)
Mar 16, 2026 5.160 5.270 5.030 5.050 675,819 -0.08(-1.56%)
Mar 13, 2026 5.290 5.420 5.100 5.130 716,868 -0.16(-3.02%)
Mar 12, 2026 5.710 5.780 5.290 5.290 858,621 -0.58(-9.88%)
Mar 11, 2026 5.680 5.920 5.580 5.870 723,109 +0.15(+2.62%)
Mar 10, 2026 5.660 5.985 5.650 5.720 956,383 +0.06(+1.06%)
Mar 09, 2026 6.340 6.370 5.570 5.660 1,021,087 -1.00(-15.02%)
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%)
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.