Methode Electronics

MEI
🏛️ usa →
8.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.30 6.30 6.30 6.30 16.8K
09:31 6.34 6.36 6.34 6.36 3.2K
09:32 6.37 6.37 6.37 6.37 0.4K
09:33 6.30 6.30 6.30 6.30 3.9K
09:34 6.29 6.29 6.29 6.29 8.3K
09:35 6.22 6.28 6.22 6.28 5.2K
09:37 6.25 6.25 6.21 6.21 1.6K
09:38 6.22 6.22 6.22 6.22 2.6K
09:39 6.23 6.23 6.22 6.23 1.5K
09:40 6.23 6.24 6.22 6.24 0.7K
09:41 6.25 6.26 6.25 6.26 5.8K
09:42 6.24 6.24 6.23 6.23 1.7K
09:43 6.23 6.23 6.23 6.23 0.3K
09:44 6.23 6.23 6.21 6.21 1.8K
09:45 6.20 6.23 6.20 6.23 2.5K
09:46 6.20 6.20 6.17 6.17 1.3K
09:47 6.15 6.15 6.15 6.15 0.3K
09:48 6.15 6.15 6.13 6.14 3.3K
09:49 6.15 6.15 6.13 6.13 1.7K
09:50 6.15 6.16 6.15 6.16 2.6K
09:51 6.16 6.17 6.15 6.15 1.8K
09:53 6.14 6.14 6.14 6.14 0.2K
09:54 6.14 6.14 6.14 6.14 0.3K
09:55 6.15 6.15 6.14 6.14 0.8K
09:56 6.14 6.14 6.13 6.13 2.6K
09:57 6.12 6.13 6.12 6.13 2.0K
09:58 6.13 6.13 6.13 6.13 0.2K
09:59 6.13 6.13 6.13 6.13 0.9K
10:00 6.13 6.15 6.12 6.15 3.7K
10:01 6.15 6.15 6.15 6.15 0.5K
10:03 6.15 6.17 6.15 6.17 2.0K
10:04 6.17 6.17 6.17 6.17 0.6K
10:05 6.17 6.17 6.17 6.17 0.5K
10:06 6.21 6.21 6.21 6.21 1.4K
10:08 6.19 6.19 6.19 6.19 3.1K
10:09 6.18 6.19 6.18 6.19 2.2K
10:11 6.22 6.22 6.22 6.22 1.0K
10:12 6.24 6.24 6.24 6.24 0.9K
10:13 6.23 6.25 6.23 6.25 3.1K
10:14 6.23 6.23 6.23 6.23 0.3K
10:15 6.25 6.26 6.25 6.26 1.6K
10:16 6.26 6.26 6.26 6.26 0.4K
10:17 6.27 6.34 6.27 6.34 1.9K
10:18 6.32 6.32 6.29 6.29 1.7K
10:19 6.27 6.27 6.27 6.27 1.6K
10:20 6.26 6.26 6.24 6.24 3.9K
10:21 6.24 6.24 6.24 6.24 0.5K
10:22 6.25 6.25 6.25 6.25 0.3K
10:23 6.25 6.26 6.25 6.25 0.7K
10:25 6.26 6.26 6.25 6.25 0.2K
10:26 6.26 6.26 6.25 6.25 0.4K
10:27 6.23 6.23 6.23 6.23 0.5K
10:29 6.25 6.25 6.23 6.23 0.4K
10:30 6.21 6.21 6.21 6.21 1.2K
10:31 6.20 6.21 6.19 6.21 2.7K
10:32 6.20 6.20 6.20 6.20 0.8K
10:34 6.15 6.15 6.15 6.15 0.2K
10:35 6.13 6.13 6.12 6.12 3.8K
10:36 6.12 6.14 6.12 6.14 4.5K
10:38 6.13 6.14 6.13 6.14 4.6K
10:40 6.12 6.12 6.12 6.12 0.3K
10:41 6.12 6.15 6.12 6.14 1.7K
10:42 6.15 6.15 6.15 6.15 2.4K
10:43 6.16 6.16 6.16 6.16 0.1K
10:44 6.15 6.15 6.15 6.15 5.2K
10:45 6.13 6.13 6.13 6.13 0.5K
10:46 6.13 6.13 6.12 6.12 0.8K
10:47 6.13 6.13 6.12 6.12 2.4K
10:48 6.13 6.13 6.13 6.13 0.6K
10:49 6.12 6.14 6.12 6.14 9.2K
10:50 6.14 6.14 6.12 6.12 4.0K
10:51 6.12 6.12 6.12 6.12 0.3K
10:52 6.12 6.12 6.11 6.12 13.8K
10:54 6.12 6.12 6.03 6.03 10.9K
10:55 6.03 6.03 6.03 6.03 1.9K
10:56 6.03 6.03 6.01 6.01 5.0K
10:57 6.01 6.01 6.01 6.01 1.1K
10:58 6.02 6.04 6.02 6.04 5.5K
10:59 6.05 6.05 6.05 6.05 2.2K
11:00 6.08 6.08 6.08 6.08 0.2K
11:01 6.05 6.05 6.05 6.05 0.5K
11:02 6.07 6.09 6.07 6.09 1.1K
11:03 6.10 6.10 6.10 6.10 1.1K
11:05 6.09 6.09 6.09 6.09 0.3K
11:07 6.11 6.11 6.11 6.11 0.8K
11:09 6.09 6.09 6.09 6.09 0.2K
11:10 6.07 6.11 6.07 6.11 4.4K
11:11 6.14 6.14 6.14 6.14 2.7K
11:12 6.15 6.15 6.15 6.15 1.8K
11:13 6.15 6.17 6.15 6.17 3.6K
11:14 6.17 6.17 6.17 6.17 0.2K
11:16 6.17 6.17 6.17 6.17 1.4K
11:17 6.17 6.17 6.17 6.17 0.3K
11:18 6.17 6.17 6.15 6.15 1.8K
11:19 6.13 6.13 6.13 6.13 0.5K
11:23 6.13 6.13 6.13 6.13 0.2K
11:25 6.14 6.14 6.13 6.13 0.4K
11:26 6.13 6.13 6.13 6.13 0.6K
11:27 6.14 6.14 6.14 6.14 3.6K
11:29 6.13 6.14 6.13 6.14 0.3K
11:30 6.15 6.15 6.15 6.15 2.1K
11:31 6.16 6.16 6.15 6.15 1.4K
11:33 6.16 6.18 6.16 6.18 2.1K
11:36 6.20 6.22 6.20 6.22 1.4K
11:37 6.23 6.24 6.23 6.24 0.5K
11:38 6.22 6.22 6.22 6.22 0.6K
11:39 6.21 6.21 6.20 6.20 1.7K
11:40 6.22 6.22 6.22 6.22 1.3K
11:42 6.19 6.19 6.19 6.19 1.7K
11:45 6.18 6.18 6.18 6.18 0.2K
11:47 6.18 6.18 6.16 6.16 0.7K
11:48 6.17 6.17 6.16 6.16 3.6K
11:50 6.14 6.14 6.14 6.14 0.3K
11:51 6.15 6.15 6.15 6.15 1.4K
11:53 6.14 6.14 6.14 6.14 0.3K
11:54 6.14 6.14 6.14 6.14 0.3K
11:55 6.14 6.14 6.14 6.14 1.2K
11:57 6.12 6.12 6.12 6.12 1.2K
11:59 6.11 6.11 6.11 6.11 1.1K
12:00 6.10 6.10 6.10 6.10 1.1K
12:01 6.11 6.11 6.11 6.11 0.3K
12:02 6.11 6.11 6.11 6.11 2.3K
12:03 6.11 6.11 6.11 6.11 0.4K
12:04 6.12 6.12 6.11 6.11 0.9K
12:05 6.14 6.14 6.14 6.14 2.2K
12:07 6.15 6.16 6.12 6.12 3.2K
12:08 6.13 6.13 6.13 6.13 0.7K
12:14 6.13 6.13 6.13 6.13 0.4K
12:15 6.12 6.12 6.11 6.11 1.2K
12:17 6.09 6.09 6.09 6.09 1.2K
12:21 6.09 6.09 6.09 6.08 1.3K
12:22 6.08 6.08 6.08 6.08 1.0K
12:24 6.09 6.09 6.08 6.08 6.6K
12:28 6.08 6.09 6.08 6.09 2.4K
12:29 6.09 6.09 6.09 6.09 0.2K
12:30 6.09 6.14 6.09 6.13 9.9K
12:31 6.13 6.13 6.12 6.12 1.2K
12:32 6.12 6.12 6.10 6.10 1.9K
12:35 6.09 6.09 6.08 6.08 2.5K
12:36 6.08 6.08 6.08 6.08 0.5K
12:37 6.08 6.08 6.07 6.07 5.6K
12:38 6.08 6.08 6.08 6.08 0.2K
12:39 6.07 6.08 6.07 6.08 4.0K
12:40 6.08 6.08 6.08 6.08 17.5K
12:41 6.08 6.08 6.08 6.08 1.3K
12:43 6.08 6.08 6.08 6.08 0.4K
12:44 6.07 6.08 6.07 6.07 7.2K
12:45 6.07 6.08 6.03 6.03 13.3K
12:50 6.02 6.02 6.02 6.02 1.0K
12:52 6.02 6.02 6.02 6.02 0.5K
12:53 6.02 6.02 6.02 6.02 0.5K
12:54 6.01 6.01 6.01 6.01 2.6K
12:55 6.00 6.00 6.00 6.00 4.2K
12:56 6.01 6.01 6.00 6.00 2.5K
12:58 6.00 6.00 6.00 6.00 0.8K
13:00 6.01 6.01 6.00 6.00 1.6K
13:01 5.99 6.00 5.99 6.00 2.5K
13:02 5.99 6.00 5.98 5.98 2.0K
13:03 5.98 5.98 5.98 5.98 0.7K
13:04 5.96 5.96 5.96 5.96 1.5K
13:05 5.98 6.00 5.98 5.98 15.6K
13:06 5.97 5.97 5.97 5.97 0.6K
13:07 5.97 6.00 5.95 6.00 13.0K
13:09 6.00 6.00 6.00 6.00 0.8K
13:11 5.98 5.98 5.98 5.98 0.5K
13:12 5.98 5.98 5.98 5.98 0.2K
13:13 5.98 5.98 5.98 5.98 0.6K
13:14 5.97 5.97 5.97 5.97 3.7K
13:16 5.97 5.97 5.96 5.97 2.0K
13:17 5.98 6.02 5.98 6.02 5.5K
13:18 6.03 6.03 6.02 6.02 1.7K
13:19 6.02 6.02 6.02 6.02 0.4K
13:21 6.03 6.03 6.03 6.03 0.2K
13:22 6.02 6.02 6.01 6.01 0.5K
13:23 6.01 6.03 6.01 6.03 4.4K
13:24 6.02 6.02 6.02 6.02 0.2K
13:25 6.02 6.02 6.02 6.02 1.8K
13:26 6.03 6.03 6.03 6.03 0.5K
13:27 6.02 6.03 6.02 6.03 1.8K
13:28 6.02 6.02 6.02 6.02 1.4K
13:30 6.02 6.02 6.02 6.02 0.6K
13:32 6.01 6.01 6.01 6.01 1.9K
13:33 6.02 6.02 6.02 6.02 0.7K
13:35 6.01 6.01 6.01 6.01 1.3K
13:37 6.00 6.00 5.96 5.96 1.4K
13:38 5.97 5.97 5.95 5.96 2.6K
13:39 5.96 5.96 5.96 5.96 2.5K
13:40 5.95 5.96 5.95 5.95 1.9K
13:41 5.95 5.96 5.95 5.96 6.2K
13:42 5.94 5.94 5.94 5.94 0.2K
13:44 5.94 5.95 5.94 5.95 0.6K
13:45 5.94 5.94 5.94 5.94 12.5K
13:46 5.94 5.94 5.93 5.93 5.2K
13:47 5.92 5.93 5.92 5.93 1.9K
13:48 5.92 5.92 5.92 5.92 0.4K
13:49 5.91 5.92 5.91 5.92 8.7K
13:51 5.91 5.91 5.91 5.90 1.1K
13:53 5.93 5.93 5.93 5.93 4.2K
13:54 5.92 5.92 5.92 5.92 2.4K
13:57 5.92 5.93 5.92 5.93 1.2K
13:58 5.93 5.93 5.93 5.93 0.5K
14:00 5.93 5.93 5.93 5.93 1.4K
14:01 5.93 5.93 5.93 5.93 0.4K
14:02 5.93 5.93 5.93 5.93 2.0K
14:05 5.92 5.92 5.91 5.91 3.8K
14:07 5.91 5.91 5.91 5.91 0.9K
14:09 5.91 5.91 5.91 5.91 0.5K
14:10 5.91 5.91 5.90 5.90 3.4K
14:11 5.91 5.91 5.90 5.90 2.4K
14:12 5.91 5.91 5.91 5.91 2.3K
14:13 5.90 5.90 5.90 5.90 8.9K
14:14 5.89 5.89 5.89 5.89 3.3K
14:15 5.88 5.88 5.86 5.86 8.4K
14:16 5.87 5.87 5.85 5.85 6.8K
14:17 5.87 5.89 5.87 5.88 19.6K
14:18 5.88 5.89 5.88 5.89 11.1K
14:19 5.90 5.90 5.90 5.90 9.2K
14:22 5.88 5.89 5.88 5.89 0.8K
14:24 5.88 5.88 5.88 5.88 0.2K
14:25 5.88 5.88 5.88 5.88 1.2K
14:26 5.87 5.87 5.87 5.87 2.8K
14:28 5.87 5.87 5.87 5.87 0.5K
14:29 5.87 5.87 5.87 5.87 0.9K
14:30 5.87 5.87 5.86 5.87 2.5K
14:31 5.87 5.87 5.87 5.87 0.5K
14:32 5.86 5.86 5.85 5.85 2.1K
14:33 5.84 5.85 5.84 5.85 0.3K
14:34 5.85 5.88 5.85 5.88 6.2K
14:35 5.87 5.88 5.87 5.88 2.5K
14:36 5.88 5.88 5.88 5.88 0.4K
14:38 5.87 5.87 5.87 5.87 1.0K
14:41 5.86 5.86 5.86 5.86 1.0K
14:43 5.85 5.85 5.85 5.85 0.4K
14:44 5.86 5.86 5.86 5.86 0.2K
14:45 5.86 5.86 5.86 5.86 0.4K
14:46 5.86 5.86 5.86 5.86 1.6K
14:47 5.86 5.86 5.85 5.85 1.9K
14:49 5.86 5.87 5.86 5.87 9.9K
14:50 5.88 5.89 5.88 5.89 2.0K
14:51 5.90 5.97 5.90 5.97 9.2K
14:52 5.98 5.98 5.98 5.98 4.9K
14:53 5.99 6.00 5.98 6.00 34.8K
14:54 6.01 6.04 6.01 6.04 4.5K
14:55 6.02 6.04 6.00 6.00 5.3K
14:56 6.01 6.05 6.00 6.05 2.8K
14:57 6.03 6.03 6.03 6.03 1.5K
14:58 6.00 6.01 6.00 6.00 5.4K
14:59 6.02 6.02 6.02 6.02 0.4K
15:00 6.02 6.02 6.02 6.02 0.8K
15:01 6.02 6.02 6.02 6.02 1.0K
15:02 6.03 6.03 6.03 6.03 0.4K
15:03 6.03 6.03 6.03 6.03 0.3K
15:04 6.03 6.07 6.03 6.07 7.7K
15:05 6.05 6.09 6.05 6.09 3.6K
15:06 6.09 6.11 6.08 6.09 9.9K
15:07 6.09 6.09 6.08 6.08 0.8K
15:08 6.10 6.10 6.09 6.09 0.6K
15:09 6.09 6.09 6.07 6.08 8.6K
15:10 6.08 6.09 6.08 6.08 3.3K
15:11 6.08 6.10 6.08 6.08 4.1K
15:13 6.11 6.11 6.10 6.10 2.3K
15:14 6.12 6.12 6.11 6.11 1.7K
15:15 6.12 6.14 6.12 6.14 3.1K
15:16 6.13 6.13 6.12 6.12 3.5K
15:17 6.12 6.12 6.12 6.12 2.1K
15:18 6.11 6.12 6.11 6.12 8.5K
15:19 6.13 6.13 6.13 6.13 1.6K
15:20 6.14 6.14 6.13 6.13 2.8K
15:21 6.15 6.15 6.15 6.15 0.8K
15:22 6.13 6.15 6.13 6.15 1.5K
15:23 6.15 6.16 6.15 6.16 2.5K
15:24 6.16 6.19 6.16 6.18 3.3K
15:25 6.18 6.18 6.17 6.17 2.7K
15:26 6.17 6.17 6.17 6.17 1.5K
15:27 6.17 6.17 6.17 6.17 0.7K
15:28 6.18 6.18 6.18 6.18 2.3K
15:29 6.16 6.16 6.16 6.16 1.6K
15:30 6.16 6.19 6.16 6.19 10.4K
15:31 6.18 6.18 6.18 6.18 0.9K
15:32 6.17 6.17 6.14 6.15 85.1K
15:33 6.16 6.16 6.14 6.15 13.4K
15:34 6.15 6.19 6.14 6.18 20.1K
15:35 6.18 6.19 6.18 6.19 2.1K
15:36 6.18 6.18 6.16 6.16 6.5K
15:37 6.16 6.16 6.16 6.16 2.9K
15:38 6.14 6.14 6.14 6.14 9.6K
15:39 6.14 6.14 6.14 6.14 4.4K
15:40 6.15 6.15 6.12 6.12 11.0K
15:41 6.12 6.12 6.12 6.12 1.4K
15:42 6.12 6.13 6.10 6.13 20.9K
15:43 6.13 6.16 6.13 6.16 5.9K
15:45 6.15 6.15 6.15 6.15 0.5K
15:46 6.14 6.14 6.13 6.13 2.3K
15:47 6.14 6.14 6.14 6.14 4.0K
15:48 6.14 6.14 6.13 6.13 2.3K
15:49 6.13 6.13 6.12 6.13 4.5K
15:50 6.13 6.14 6.11 6.11 8.3K
15:51 6.12 6.12 6.10 6.11 5.1K
15:52 6.10 6.10 6.10 6.10 6.3K
15:53 6.11 6.11 6.10 6.10 5.7K
15:54 6.11 6.11 6.07 6.07 41.1K
15:55 6.08 6.09 6.08 6.08 12.2K
15:56 6.08 6.08 6.07 6.07 5.0K
15:57 6.07 6.07 6.05 6.06 5.5K
15:58 6.06 6.10 6.06 6.10 18.6K
15:59 6.09 6.13 6.09 6.13 15.4K
16:00 6.12 6.12 6.11 6.11 102.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available