Methode Electronics Stock Price History
NYSE: MEITechnologyElectronic ComponentsUSD
15.55+0.30 (+1.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MEI price history at a glance
The price history for Methode Electronics (MEI) on this page begins on October 18, 1982, when the stock closed at $0.304; it most recently closed at $15.55 on October 5, 2026. The highest price in this record is $51.38, reached on January 30, 2023; the latest close is 69.7% below that peak. Across the 43 complete calendar years in the table, MEI finished higher in 25 and lower in 18. Its best year was 2013 (+238.8%) and its worst was 2008 (-51.8%).
Over roughly 44 years the share price changed +5015.1%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, MEI has gained 128.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1982
- $51.38
- Date of high
- Jan 30, 2023
- Low since 1982
- $0.2884
- Date of low
- Nov 8, 1982
- 52-week high
- $20.38
- 52-week low
- $4.88
- Last close
- $15.55
MEI returns
1 week
-1.21%
1 month
+11.15%
3 months
-1.58%
6 months
+125.69%
Year to date
+134.19%
1 year
+128.01%
3 years
-37.47%
5 years
-63.26%
MEI price return, excluding dividends.
MEI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.55 | +132.09% |
| 2025 | 6.70 | -45.53% |
| 2024 | 12.30 | -45.89% |
| 2023 | 22.73 | -48.77% |
| 2022 | 44.37 | -9.76% |
| 2021 | 49.17 | +28.45% |
| 2020 | 38.28 | -1.67% |
| 2019 | 38.93 | +61.67% |
| 2018 | 24.08 | -39.95% |
| 2017 | 40.10 | -3.02% |
| 2016 | 41.35 | +29.91% |
| 2015 | 31.83 | -12.22% |
| 2014 | 36.26 | +5.04% |
| 2013 | 34.52 | +238.76% |
| 2012 | 10.19 | +22.92% |
| 2011 | 8.29 | -36.08% |
| 2010 | 12.97 | +49.42% |
| 2009 | 8.68 | +24.89% |
| 2008 | 6.95 | -51.80% |
| 2007 | 14.42 | +33.15% |
| 2006 | 10.83 | +8.63% |
| 2005 | 9.97 | -22.41% |
| 2004 | 12.85 | -1.08% |
| 2003 | 12.99 | +20.72% |
| 2002 | 10.76 | +18.24% |
| 2001 | 9.10 | +6.02% |
| 2000 | 8.58 | -28.60% |
| 1999 | 12.02 | +105.60% |
| 1998 | 5.85 | -14.38% |
| 1997 | 6.83 | -10.97% |
| 1996 | 7.67 | +43.86% |
| 1995 | 5.33 | +25.74% |
| 1994 | 4.24 | +18.26% |
| 1993 | 3.59 | +39.40% |
| 1992 | 2.57 | +114.28% |
| 1991 | 1.20 | +48.08% |
| 1990 | 0.8108 | +15.56% |
| 1989 | 0.7016 | +25.00% |
| 1988 | 0.5613 | 0.00% |
| 1987 | 0.5613 | -20.00% |
| 1986 | 0.7016 | -35.72% |
| 1985 | 1.09 | +84.20% |
| 1984 | 0.5925 | +22.59% |
| 1983 | 0.4833 | +10.70% |
| 1982* | 0.4366 | +43.62% |
* Partial year: the record begins after the start of 1982; return measured from the first available close.
2026 return is year to date.
MEI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.48 | 16.00 | 14.78 | 15.55 | +1.97% | |
| 14.79 | 16.00 | 14.73 | 15.25 | +0.93% | |
| 14.86 | 15.91 | 13.80 | 15.11 | +0.07% | |
| 15.50 | 15.60 | 15.06 | 15.10 | -1.95% | |
| 15.98 | 16.12 | 15.40 | 15.40 | -2.16% | |
| 14.71 | 15.89 | 14.71 | 15.74 | +10.15% | |
| 13.79 | 14.54 | 13.50 | 14.29 | +3.63% | |
| 14.43 | 14.56 | 13.63 | 13.79 | -3.84% | |
| 14.31 | 14.60 | 14.18 | 14.34 | +1.99% | |
| 14.46 | 14.69 | 13.96 | 14.06 | -3.10% | |
| 14.78 | 15.24 | 14.49 | 14.51 | -0.34% | |
| 14.57 | 14.66 | 14.15 | 14.56 | -1.82% | |
| 13.76 | 15.57 | 13.75 | 14.83 | +9.69% | |
| 13.41 | 13.95 | 13.41 | 13.52 | +0.90% | |
| 13.67 | 13.90 | 13.31 | 13.40 | +0.98% | |
| 13.63 | 13.75 | 13.10 | 13.27 | -1.85% | |
| 13.77 | 13.97 | 13.50 | 13.52 | +1.81% | |
| 13.41 | 13.65 | 12.94 | 13.28 | +0.84% | |
| 13.79 | 13.99 | 13.14 | 13.17 | -3.30% | |
| 14.05 | 14.30 | 13.56 | 13.62 | -7.03% | |
| 13.91 | 14.66 | 13.71 | 14.65 | +7.80% | |
| 13.70 | 14.00 | 13.51 | 13.59 | -2.86% | |
| 13.84 | 14.45 | 13.84 | 13.99 | -0.50% | |
| 15.80 | 15.80 | 13.98 | 14.06 | -10.39% | |
| 15.34 | 16.90 | 15.30 | 15.69 | +2.42% | |
| 15.09 | 18.03 | 14.69 | 15.32 | -15.36% | |
| 18.22 | 18.97 | 17.79 | 18.10 | -1.20% | |
| 17.83 | 18.48 | 17.54 | 18.32 | +0.49% | |
| 18.15 | 18.76 | 17.74 | 18.23 | +0.11% | |
| 17.78 | 18.76 | 17.67 | 18.21 | +2.42% | |
| 17.32 | 18.18 | 17.19 | 17.78 | +4.22% | |
| 16.24 | 17.37 | 16.00 | 17.06 | +6.29% | |
| 15.73 | 16.54 | 15.40 | 16.05 | +14.40% | |
| 14.02 | 14.14 | 13.57 | 14.03 | -1.75% | |
| 14.50 | 14.54 | 13.70 | 14.28 | -1.31% | |
| 14.02 | 14.67 | 13.79 | 14.47 | +1.83% | |
| 16.32 | 16.32 | 14.20 | 14.21 | -11.24% | |
| 17.08 | 17.42 | 15.62 | 16.01 | -11.45% | |
| 17.40 | 18.17 | 17.04 | 18.08 | +5.48% | |
| 16.74 | 17.23 | 16.27 | 17.14 | +2.51% | |
| 16.88 | 17.48 | 16.66 | 16.72 | -1.42% | |
| 17.32 | 17.35 | 16.53 | 16.96 | +1.25% | |
| 16.68 | 17.30 | 16.28 | 16.75 | +2.32% | |
| 16.92 | 17.50 | 16.31 | 16.37 | -1.80% | |
| 16.74 | 16.96 | 15.92 | 16.67 | +1.09% | |
| 16.79 | 17.12 | 16.32 | 16.49 | -4.46% | |
| 14.80 | 17.61 | 14.48 | 17.26 | +14.30% | |
| 14.78 | 15.17 | 14.55 | 15.10 | +7.32% | |
| 13.70 | 14.36 | 13.56 | 14.07 | +0.57% | |
| 14.37 | 14.84 | 13.50 | 13.99 | +2.04% | |
| 13.18 | 14.22 | 13.18 | 13.71 | +6.11% | |
| 14.79 | 14.79 | 12.75 | 12.92 | -12.76% | |
| 14.83 | 14.96 | 13.90 | 14.81 | -3.08% | |
| 15.37 | 15.91 | 14.68 | 15.28 | -0.20% | |
| 16.26 | 16.26 | 15.06 | 15.31 | -4.49% | |
| 16.07 | 16.67 | 14.89 | 16.03 | -2.43% | |
| 16.24 | 16.90 | 16.12 | 16.43 | -0.60% | |
| 15.67 | 16.56 | 15.45 | 16.53 | +9.33% | |
| 15.13 | 15.51 | 14.87 | 15.12 | +0.87% | |
| 14.68 | 15.35 | 14.00 | 14.99 | -2.28% | |
| 15.36 | 15.77 | 14.81 | 15.34 | -2.66% | |
| 17.68 | 17.68 | 15.22 | 15.76 | -9.53% | |
| 16.30 | 17.57 | 15.71 | 17.42 | +10.11% | |
| 15.53 | 16.14 | 15.36 | 15.82 | +0.13% | |
| 15.52 | 15.84 | 14.98 | 15.80 | +0.96% | |
| 15.85 | 16.38 | 15.44 | 15.65 | +0.84% | |
| 15.46 | 15.60 | 14.63 | 15.52 | -1.15% | |
| 14.71 | 15.71 | 13.76 | 15.70 | +2.48% | |
| 15.45 | 16.07 | 14.92 | 15.32 | +0.13% | |
| 18.20 | 18.41 | 15.10 | 15.30 | -16.89% | |
| 18.67 | 18.80 | 17.89 | 18.41 | -2.95% | |
| 19.51 | 20.31 | 18.68 | 18.97 | -2.32% | |
| 19.88 | 20.38 | 18.07 | 19.42 | +1.36% | |
| 17.25 | 19.35 | 16.10 | 19.16 | +6.44% | |
| 15.31 | 18.47 | 15.01 | 18.00 | +37.51% | |
| 13.49 | 13.74 | 12.60 | 13.09 | -2.31% | |
| 13.29 | 13.77 | 12.75 | 13.40 | -3.87% | |
| 14.23 | 14.64 | 13.72 | 13.94 | -0.57% | |
| 11.92 | 14.14 | 11.89 | 14.02 | +21.18% | |
| 11.72 | 11.98 | 11.49 | 11.57 | +0.17% | |
| 12.05 | 12.14 | 11.53 | 11.55 | -4.15% | |
| 12.51 | 12.64 | 11.99 | 12.05 | +0.25% | |
| 11.29 | 12.25 | 11.23 | 12.02 | +5.25% | |
| 10.86 | 11.43 | 10.71 | 11.42 | +8.25% | |
| 10.62 | 10.94 | 10.53 | 10.55 | -2.13% | |
| 11.80 | 12.06 | 10.31 | 10.78 | -5.19% | |
| 11.72 | 11.72 | 11.31 | 11.37 | 0.00% | |
| 12.37 | 12.37 | 11.11 | 11.37 | -10.61% | |
| 12.61 | 12.98 | 12.20 | 12.72 | -3.64% | |
| 12.43 | 13.53 | 12.30 | 13.20 | +5.60% | |
| 11.86 | 12.55 | 11.84 | 12.50 | +7.48% | |
| 11.30 | 11.71 | 11.01 | 11.63 | +0.78% | |
| 11.85 | 12.15 | 11.44 | 11.54 | -2.12% | |
| 11.47 | 11.91 | 11.07 | 11.79 | +2.97% | |
| 11.87 | 11.99 | 11.34 | 11.45 | -1.89% | |
| 11.51 | 11.74 | 11.32 | 11.67 | +3.83% | |
| 10.79 | 11.57 | 10.62 | 11.24 | +4.27% | |
| 10.77 | 11.19 | 10.51 | 10.78 | -0.65% | |
| 10.18 | 10.91 | 9.93 | 10.85 | +6.69% | |
| 10.28 | 10.50 | 10.03 | 10.17 | -3.60% | |
| 10.83 | 11.30 | 9.86 | 10.55 | +0.19% | |
| 10.57 | 10.88 | 10.14 | 10.53 | -4.45% | |
| 13.90 | 13.90 | 10.21 | 11.02 | -20.55% | |
| 9.57 | 15.55 | 9.48 | 13.87 | +48.18% | |
| 9.40 | 9.53 | 8.97 | 9.36 | -2.09% | |
| 9.72 | 9.80 | 9.24 | 9.56 | -0.73% | |
| 9.19 | 9.71 | 9.18 | 9.63 | +4.11% | |
| 9.40 | 9.41 | 8.98 | 9.25 | -0.32% | |
| 9.16 | 9.34 | 8.92 | 9.28 | +3.23% | |
| 8.99 | 9.42 | 8.97 | 8.99 | +1.24% | |
| 8.62 | 9.16 | 8.37 | 8.88 | +2.90% | |
| 8.06 | 8.65 | 8.06 | 8.63 | +7.61% | |
| 7.76 | 8.07 | 7.61 | 8.02 | +4.70% | |
| 7.91 | 8.09 | 7.55 | 7.66 | -3.77% | |
| 7.85 | 8.07 | 7.69 | 7.96 | +0.38% | |
| 8.35 | 8.54 | 7.89 | 7.93 | -5.48% | |
| 7.87 | 8.46 | 7.81 | 8.39 | +7.02% | |
| 7.80 | 8.35 | 7.76 | 7.84 | +1.29% | |
| 7.22 | 7.95 | 7.20 | 7.74 | +8.86% | |
| 7.16 | 7.31 | 7.07 | 7.11 | -0.84% | |
| 6.98 | 7.26 | 6.98 | 7.17 | -0.28% | |
| 7.16 | 7.48 | 7.15 | 7.19 | +1.84% | |
| 7.08 | 7.17 | 6.87 | 7.06 | -0.56% | |
| 7.37 | 7.47 | 7.10 | 7.10 | -4.05% | |
| 7.25 | 7.59 | 7.25 | 7.40 | +3.50% | |
| 6.79 | 7.17 | 6.65 | 7.15 | +3.77% | |
| 6.78 | 7.03 | 6.68 | 6.89 | +2.53% | |
| 6.28 | 6.82 | 6.28 | 6.72 | +5.16% | |
| 6.25 | 6.72 | 6.25 | 6.39 | +8.86% | |
| 5.61 | 5.92 | 5.61 | 5.87 | +1.73% | |
| 5.87 | 5.98 | 5.75 | 5.77 | -1.37% | |
| 5.47 | 5.87 | 5.37 | 5.85 | +2.27% | |
| 5.52 | 5.85 | 5.52 | 5.72 | +3.62% | |
| 5.48 | 5.63 | 5.40 | 5.52 | +2.03% | |
| 5.65 | 5.65 | 5.35 | 5.41 | -3.05% | |
| 5.65 | 5.84 | 5.56 | 5.58 | -2.79% | |
| 6.06 | 6.14 | 5.71 | 5.74 | -6.67% | |
| 5.93 | 6.16 | 5.83 | 6.15 | +4.95% | |
| 5.50 | 5.93 | 5.46 | 5.86 | +6.55% | |
| 5.40 | 5.57 | 5.32 | 5.50 | +5.77% | |
| 5.29 | 5.40 | 5.09 | 5.20 | -2.07% | |
| 5.15 | 5.32 | 4.88 | 5.31 | +0.19% | |
| 5.16 | 5.49 | 5.16 | 5.30 | +1.15% | |
| 5.11 | 5.26 | 5.05 | 5.24 | +3.76% | |
| 5.16 | 5.27 | 5.03 | 5.05 | -1.56% | |
| 5.29 | 5.42 | 5.10 | 5.13 | -3.02% | |
| 5.71 | 5.78 | 5.29 | 5.29 | -9.88% | |
| 5.68 | 5.92 | 5.58 | 5.87 | +2.62% | |
| 5.66 | 5.99 | 5.65 | 5.72 | +1.06% | |
| 6.34 | 6.37 | 5.57 | 5.66 | -15.02% | |
| 6.98 | 7.03 | 5.86 | 6.66 | -11.79% | |
| 8.29 | 8.40 | 7.46 | 7.55 | -9.90% | |
| 8.43 | 8.51 | 8.23 | 8.38 | +1.45% | |
| 8.11 | 8.40 | 7.94 | 8.26 | -2.48% | |
| 8.29 | 8.50 | 8.13 | 8.47 | +0.12% | |
| 8.68 | 8.82 | 8.38 | 8.46 | -3.97% | |
| 9.17 | 9.19 | 8.81 | 8.81 | -3.08% | |
| 8.87 | 9.11 | 8.64 | 9.09 | +4.00% | |
| 8.71 | 9.16 | 8.69 | 8.74 | +1.27% | |
| 8.75 | 8.76 | 8.43 | 8.63 | -1.48% | |
| 8.49 | 8.91 | 8.49 | 8.76 | +2.34% | |
| 8.57 | 8.60 | 8.27 | 8.56 | -1.15% | |
| 8.83 | 9.12 | 8.65 | 8.66 | -1.93% | |
| 9.03 | 9.10 | 8.76 | 8.83 | -2.65% | |
| 8.76 | 9.12 | 8.70 | 9.07 | +3.42% | |
| 9.00 | 9.00 | 8.36 | 8.77 | -1.13% | |
| 9.20 | 9.29 | 8.81 | 8.87 | -1.88% | |
| 9.00 | 9.26 | 8.98 | 9.04 | +0.67% | |
| 9.07 | 9.17 | 8.84 | 8.98 | -1.21% | |
| 8.95 | 9.27 | 8.88 | 9.09 | +2.94% | |
| 8.69 | 8.91 | 8.58 | 8.83 | +2.20% | |
| 8.53 | 8.83 | 8.34 | 8.64 | +1.89% | |
| 8.26 | 8.70 | 8.26 | 8.48 | +2.17% | |
| 7.95 | 8.46 | 7.76 | 8.30 | +3.88% | |
| 7.94 | 8.06 | 7.77 | 7.99 | +0.25% | |
| 7.98 | 8.01 | 7.71 | 7.97 | +0.25% | |
| 8.15 | 8.35 | 7.90 | 7.95 | -1.85% | |
| 7.57 | 8.12 | 7.53 | 8.10 | +6.44% | |
| 7.31 | 7.79 | 7.31 | 7.61 | +3.12% | |
| 7.52 | 7.56 | 7.24 | 7.38 | -2.64% | |
| 7.65 | 7.76 | 7.48 | 7.58 | +0.40% | |
| 7.22 | 7.60 | 7.10 | 7.55 | +6.04% | |
| 7.33 | 7.44 | 7.12 | 7.12 | -5.19% | |
| 7.35 | 7.57 | 7.22 | 7.51 | +1.21% | |
| 7.18 | 7.48 | 7.18 | 7.42 | +3.92% | |
| 7.06 | 7.15 | 6.99 | 7.14 | +0.71% | |
| 7.10 | 7.28 | 7.08 | 7.09 | -0.14% | |
| 6.95 | 7.22 | 6.81 | 7.10 | +1.72% | |
| 7.10 | 7.20 | 6.90 | 6.98 | -0.85% | |
| 6.79 | 7.16 | 6.78 | 7.04 | +2.92% | |
| 6.92 | 6.94 | 6.70 | 6.84 | -1.16% | |
| 6.85 | 6.94 | 6.64 | 6.92 | +0.58% | |
| 6.67 | 6.90 | 6.67 | 6.88 | +2.69% | |
| 6.73 | 6.80 | 6.65 | 6.70 | +0.90% | |
| 6.70 | 6.73 | 6.59 | 6.64 | -0.60% | |
| 6.77 | 6.81 | 6.64 | 6.68 | -1.47% | |
| 6.69 | 6.84 | 6.60 | 6.78 | +0.30% | |
| 6.89 | 6.91 | 6.68 | 6.76 | -2.17% | |
| 6.79 | 6.97 | 6.79 | 6.91 | +1.77% | |
| 6.91 | 6.91 | 6.77 | 6.79 | -2.16% | |
| 6.84 | 7.04 | 6.84 | 6.94 | +1.91% | |
| 6.71 | 6.83 | 6.65 | 6.81 | +1.04% | |
| 6.79 | 6.89 | 6.72 | 6.74 | +1.20% | |
| 6.72 | 6.85 | 6.64 | 6.66 | -0.89% | |
| 6.76 | 6.87 | 6.65 | 6.72 | -0.44% | |
| 7.02 | 7.03 | 6.71 | 6.75 | -3.16% | |
| 7.28 | 7.30 | 6.96 | 6.97 | -4.13% | |
| 7.13 | 7.34 | 7.06 | 7.27 | +2.11% | |
| 6.80 | 7.13 | 6.79 | 7.12 | +4.40% | |
| 6.94 | 7.10 | 6.81 | 6.82 | -1.87% | |
| 7.07 | 7.15 | 6.92 | 6.95 | -0.57% | |
| 7.76 | 7.76 | 6.93 | 6.99 | -9.69% | |
| 7.89 | 8.06 | 7.11 | 7.74 | -10.93% | |
| 8.24 | 8.72 | 7.90 | 8.69 | +4.70% | |
| 7.82 | 8.38 | 7.77 | 8.30 | +7.24% | |
| 7.50 | 7.78 | 7.48 | 7.74 | +2.11% | |
| 7.48 | 7.62 | 7.39 | 7.58 | +2.02% | |
| 7.32 | 7.53 | 7.28 | 7.43 | +1.50% | |
| 7.01 | 7.34 | 7.01 | 7.32 | +4.72% | |
| 6.93 | 7.09 | 6.88 | 6.99 | +0.72% | |
| 6.60 | 6.99 | 6.54 | 6.94 | +5.47% | |
| 6.80 | 7.07 | 6.51 | 6.58 | -2.52% | |
| 6.98 | 7.10 | 6.71 | 6.75 | -3.16% | |
| 7.11 | 7.11 | 6.88 | 6.97 | -2.92% | |
| 7.00 | 7.33 | 6.96 | 7.18 | +2.43% | |
| 6.84 | 7.07 | 6.63 | 7.01 | +0.86% | |
| 6.84 | 6.97 | 6.82 | 6.95 | +0.72% | |
| 6.62 | 6.92 | 6.62 | 6.90 | +4.86% | |
| 6.75 | 6.75 | 6.53 | 6.58 | -2.52% | |
| 6.73 | 6.80 | 6.57 | 6.75 | +1.81% | |
| 6.42 | 6.64 | 6.35 | 6.63 | +2.00% | |
| 6.78 | 6.86 | 6.48 | 6.50 | -4.27% | |
| 6.66 | 6.83 | 6.64 | 6.79 | +2.72% | |
| 6.59 | 6.68 | 6.54 | 6.61 | -2.36% | |
| 6.72 | 6.94 | 6.62 | 6.77 | +0.59% | |
| 6.60 | 6.75 | 6.59 | 6.73 | +1.36% | |
| 6.77 | 6.84 | 6.60 | 6.64 | -3.07% | |
| 7.10 | 7.18 | 6.81 | 6.85 | -3.93% | |
| 7.20 | 7.28 | 7.09 | 7.13 | -1.79% | |
| 7.35 | 7.40 | 7.22 | 7.26 | +0.28% | |
| 7.37 | 7.37 | 7.19 | 7.24 | +0.42% | |
| 7.06 | 7.42 | 7.05 | 7.21 | +2.56% | |
| 7.09 | 7.20 | 6.93 | 7.03 | -1.26% | |
| 7.01 | 7.12 | 6.97 | 7.12 | +1.14% | |
| 7.15 | 7.24 | 6.94 | 7.04 | -0.14% | |
| 7.26 | 7.30 | 6.95 | 7.05 | -4.08% | |
| 7.41 | 7.54 | 7.30 | 7.35 | -0.14% | |
| 7.41 | 7.46 | 7.22 | 7.36 | +1.10% | |
| 6.95 | 7.42 | 6.95 | 7.28 | +1.96% | |
| 7.00 | 7.17 | 6.90 | 7.14 | +4.69% | |
| 7.31 | 7.40 | 6.80 | 6.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MEI chart for longer ranges.