Methode Electronics

MEI
🏛️ usa →
7.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.00 8.20 7.80 8.20 131.4K
09:31 8.30 8.36 8.24 8.24 11.0K
09:32 8.49 8.54 8.47 8.52 6.0K
09:33 8.58 8.58 8.53 8.56 8.2K
09:34 8.56 8.58 8.43 8.43 8.0K
09:35 8.35 8.46 8.35 8.42 3.9K
09:36 8.25 8.28 8.25 8.28 8.8K
09:37 8.34 8.42 8.34 8.42 5.2K
09:38 8.42 8.42 8.38 8.40 3.5K
09:39 8.38 8.38 8.37 8.37 2.0K
09:40 8.31 8.33 8.30 8.33 1.4K
09:41 8.26 8.26 8.25 8.25 2.2K
09:42 8.25 8.29 8.25 8.25 11.9K
09:43 8.25 8.30 8.25 8.30 16.8K
09:44 8.29 8.29 8.24 8.24 10.0K
09:45 8.27 8.27 8.23 8.25 5.9K
09:46 8.25 8.26 8.25 8.26 15.1K
09:47 8.25 8.27 8.24 8.25 5.7K
09:48 8.25 8.26 8.25 8.25 7.6K
09:49 8.25 8.25 8.08 8.08 19.8K
09:50 8.08 8.15 8.08 8.11 3.9K
09:51 8.12 8.15 8.12 8.15 6.4K
09:52 8.13 8.14 8.09 8.12 2.8K
09:53 8.12 8.15 8.12 8.15 12.4K
09:54 8.17 8.21 8.17 8.21 5.2K
09:55 8.20 8.23 8.20 8.23 2.4K
09:56 8.23 8.23 8.19 8.22 4.4K
09:57 8.16 8.16 8.16 8.16 0.5K
09:58 8.15 8.20 8.13 8.20 4.0K
09:59 8.19 8.19 8.19 8.19 0.8K
10:00 8.16 8.16 8.14 8.14 3.5K
10:01 8.17 8.19 8.17 8.18 1.3K
10:02 8.20 8.20 8.18 8.18 0.8K
10:03 8.18 8.18 8.15 8.18 2.6K
10:04 8.18 8.18 8.18 8.18 2.2K
10:05 8.18 8.18 8.18 8.18 0.5K
10:06 8.14 8.15 8.14 8.14 5.0K
10:07 8.14 8.14 8.14 8.14 2.6K
10:08 8.14 8.14 8.12 8.12 9.8K
10:09 8.12 8.12 8.11 8.11 2.7K
10:10 8.14 8.14 8.14 8.14 1.2K
10:11 8.16 8.16 8.14 8.14 1.1K
10:12 8.13 8.13 8.13 8.13 2.8K
10:13 8.13 8.14 8.11 8.14 4.1K
10:14 8.15 8.15 8.15 8.15 1.9K
10:15 8.13 8.14 8.13 8.14 1.4K
10:16 8.14 8.14 8.14 8.14 1.9K
10:17 8.15 8.17 8.15 8.17 2.4K
10:18 8.16 8.18 8.15 8.18 4.7K
10:19 8.14 8.15 8.14 8.15 1.7K
10:20 8.15 8.15 8.12 8.12 8.2K
10:21 8.11 8.13 8.10 8.13 9.9K
10:22 8.11 8.12 8.11 8.12 3.6K
10:23 8.14 8.16 8.14 8.15 5.0K
10:25 8.15 8.15 8.14 8.14 3.1K
10:26 8.12 8.12 8.06 8.06 14.1K
10:27 8.06 8.07 8.06 8.07 8.2K
10:28 8.07 8.07 8.04 8.05 5.3K
10:29 8.05 8.05 8.02 8.02 19.3K
10:30 8.02 8.25 8.02 8.08 77.6K
10:31 8.11 8.12 8.05 8.06 7.7K
10:32 8.04 8.09 8.04 8.09 7.1K
10:33 8.08 8.15 8.08 8.15 1.7K
10:34 8.15 8.15 8.09 8.15 7.3K
10:35 8.10 8.13 8.10 8.13 0.9K
10:36 8.15 8.15 8.09 8.09 4.8K
10:38 8.12 8.12 8.08 8.08 4.8K
10:39 8.08 8.08 8.08 8.08 6.2K
10:40 8.06 8.06 8.06 8.06 2.9K
10:42 8.06 8.07 8.06 8.07 4.3K
10:43 8.05 8.05 8.05 8.05 1.2K
10:44 8.04 8.04 8.04 8.04 2.9K
10:45 8.05 8.06 8.05 8.06 1.9K
10:46 8.05 8.05 8.03 8.03 4.8K
10:47 8.04 8.04 8.02 8.02 10.9K
10:48 8.02 8.02 8.02 8.02 1.0K
10:49 8.01 8.01 8.01 8.01 0.8K
10:50 8.02 8.02 8.01 8.01 0.7K
10:51 8.02 8.02 7.90 7.90 21.9K
10:52 7.91 7.91 7.87 7.88 3.4K
10:53 7.87 7.88 7.86 7.86 5.9K
10:54 7.86 7.90 7.86 7.90 8.7K
10:55 7.87 7.88 7.87 7.87 3.1K
10:56 7.87 7.87 7.86 7.87 4.4K
10:57 7.86 7.89 7.86 7.89 3.5K
10:58 7.90 7.90 7.88 7.88 2.5K
10:59 7.89 7.89 7.89 7.89 8.9K
11:00 7.91 7.91 7.91 7.91 1.7K
11:01 7.90 7.91 7.90 7.91 4.8K
11:02 7.94 7.97 7.94 7.95 6.2K
11:03 7.96 7.96 7.91 7.91 3.6K
11:04 7.94 7.94 7.94 7.94 0.3K
11:05 7.94 7.94 7.94 7.94 0.3K
11:06 7.95 7.95 7.91 7.91 1.3K
11:07 7.89 7.89 7.87 7.88 6.0K
11:08 7.88 7.92 7.88 7.92 4.0K
11:09 7.92 7.93 7.88 7.91 8.6K
11:10 7.90 7.90 7.90 7.90 1.0K
11:11 7.90 7.91 7.88 7.91 3.7K
11:12 7.91 7.96 7.91 7.96 4.8K
11:13 7.91 7.91 7.91 7.91 0.8K
11:14 7.93 7.93 7.93 7.93 2.1K
11:15 7.90 7.90 7.90 7.90 7.7K
11:16 7.89 7.91 7.88 7.91 1.5K
11:18 7.91 7.91 7.91 7.91 2.3K
11:19 7.91 7.91 7.91 7.91 0.2K
11:20 7.90 7.91 7.86 7.87 4.5K
11:21 7.87 7.90 7.87 7.90 26.4K
11:22 7.90 7.90 7.89 7.89 3.4K
11:23 7.89 7.92 7.89 7.92 2.0K
11:24 7.91 7.91 7.91 7.91 0.8K
11:25 7.91 7.91 7.91 7.91 0.4K
11:26 7.89 7.90 7.89 7.90 1.6K
11:27 7.90 7.90 7.90 7.90 2.4K
11:29 7.90 7.91 7.90 7.91 4.4K
11:30 7.92 7.92 7.91 7.91 1.9K
11:31 7.91 7.91 7.91 7.91 0.8K
11:32 7.90 7.90 7.90 7.90 1.4K
11:33 7.89 7.91 7.89 7.91 3.8K
11:34 7.93 7.93 7.93 7.93 1.2K
11:35 7.93 7.93 7.93 7.93 0.9K
11:36 7.93 7.93 7.89 7.89 2.6K
11:37 7.88 7.88 7.87 7.87 6.9K
11:38 7.86 7.86 7.86 7.86 4.0K
11:39 7.86 7.86 7.82 7.83 9.3K
11:40 7.83 7.83 7.83 7.83 4.6K
11:41 7.83 7.83 7.83 7.83 0.3K
11:42 7.83 7.83 7.80 7.81 8.1K
11:43 7.79 7.82 7.78 7.82 18.5K
11:44 7.81 7.81 7.81 7.81 0.3K
11:45 7.82 7.83 7.82 7.83 1.3K
11:46 7.82 7.83 7.82 7.82 7.5K
11:47 7.80 7.81 7.80 7.81 2.3K
11:48 7.82 7.82 7.82 7.82 0.5K
11:49 7.81 7.81 7.81 7.81 0.9K
11:50 7.82 7.82 7.82 7.82 2.1K
11:51 7.85 7.85 7.84 7.85 8.6K
11:52 7.83 7.83 7.83 7.83 4.3K
11:53 7.86 7.88 7.86 7.88 1.9K
11:54 7.88 7.89 7.88 7.89 3.1K
11:55 7.92 7.92 7.90 7.90 2.1K
11:56 7.89 7.90 7.89 7.90 6.1K
11:57 7.92 7.92 7.92 7.92 0.5K
11:58 7.92 7.92 7.92 7.92 2.8K
11:59 7.91 7.91 7.90 7.90 0.7K
12:00 7.91 7.92 7.90 7.92 6.4K
12:01 7.94 7.94 7.93 7.93 0.8K
12:03 7.93 7.93 7.93 7.93 0.5K
12:04 7.92 7.94 7.92 7.94 1.4K
12:05 7.94 7.94 7.94 7.94 1.4K
12:06 7.97 7.97 7.96 7.96 1.1K
12:07 7.96 7.96 7.96 7.96 1.4K
12:08 7.93 7.93 7.93 7.93 3.0K
12:09 7.95 7.95 7.94 7.94 1.4K
12:10 7.93 7.93 7.93 7.93 0.8K
12:11 7.97 7.97 7.97 7.97 6.2K
12:12 7.96 7.96 7.96 7.96 1.1K
12:13 7.97 7.97 7.97 7.97 1.2K
12:14 7.95 7.96 7.95 7.96 2.3K
12:16 7.98 7.98 7.98 7.98 3.5K
12:17 7.95 7.96 7.95 7.96 1.0K
12:18 7.94 7.94 7.94 7.94 4.8K
12:19 7.95 7.95 7.95 7.95 1.0K
12:21 7.95 7.95 7.95 7.95 0.4K
12:22 7.96 7.96 7.93 7.93 1.0K
12:26 7.93 7.93 7.93 7.93 0.4K
12:27 7.94 7.94 7.94 7.94 7.1K
12:29 7.96 7.96 7.96 7.96 14.0K
12:31 7.95 7.95 7.95 7.95 0.5K
12:33 7.93 7.93 7.93 7.93 1.2K
12:35 7.90 7.90 7.90 7.90 0.5K
12:36 7.90 7.90 7.90 7.90 0.1K
12:37 7.89 7.90 7.89 7.90 6.2K
12:38 7.90 7.90 7.90 7.90 0.2K
12:39 7.90 7.90 7.90 7.90 2.9K
12:40 7.89 7.89 7.89 7.89 0.5K
12:41 7.90 7.90 7.90 7.90 0.4K
12:42 7.90 7.90 7.90 7.90 4.1K
12:43 7.90 7.90 7.90 7.90 0.5K
12:44 7.90 7.90 7.90 7.90 0.3K
12:45 7.90 7.90 7.90 7.90 2.6K
12:46 7.90 7.93 7.90 7.93 1.7K
12:47 7.93 7.93 7.92 7.92 2.2K
12:48 7.92 7.98 7.92 7.97 6.6K
12:50 7.96 7.96 7.96 7.96 0.4K
12:51 7.97 7.97 7.97 7.97 3.7K
12:52 7.95 7.95 7.95 7.95 3.9K
12:54 7.92 7.92 7.92 7.92 3.1K
12:55 7.92 7.92 7.92 7.92 3.8K
12:57 7.90 7.90 7.90 7.90 1.1K
12:58 7.90 7.90 7.90 7.90 3.9K
13:01 7.91 7.91 7.84 7.85 20.3K
13:02 7.85 7.85 7.83 7.83 3.1K
13:03 7.83 7.83 7.83 7.83 3.0K
13:04 7.81 7.81 7.81 7.81 3.6K
13:06 7.83 7.83 7.83 7.83 1.2K
13:08 7.82 7.82 7.82 7.82 4.3K
13:09 7.81 7.81 7.80 7.80 1.7K
13:10 7.79 7.79 7.79 7.79 2.3K
13:11 7.79 7.79 7.78 7.78 4.6K
13:13 7.78 7.78 7.78 7.78 1.4K
13:14 7.78 7.78 7.78 7.78 2.8K
13:15 7.78 7.78 7.78 7.78 1.6K
13:16 7.79 7.79 7.79 7.79 1.4K
13:17 7.77 7.77 7.77 7.77 3.1K
13:18 7.78 7.78 7.78 7.78 1.1K
13:19 7.78 7.78 7.77 7.77 3.4K
13:21 7.77 7.78 7.77 7.78 2.6K
13:22 7.78 7.78 7.78 7.78 1.6K
13:24 7.78 7.78 7.77 7.78 1.6K
13:25 7.79 7.79 7.77 7.77 2.0K
13:27 7.77 7.77 7.77 7.77 1.7K
13:28 7.76 7.77 7.76 7.77 3.2K
13:30 7.76 7.76 7.76 7.76 0.4K
13:31 7.77 7.77 7.76 7.76 4.5K
13:32 7.76 7.76 7.76 7.76 1.0K
13:33 7.76 7.76 7.76 7.76 1.7K
13:34 7.76 7.76 7.71 7.72 13.4K
13:35 7.73 7.73 7.72 7.72 7.9K
13:36 7.72 7.72 7.72 7.72 4.3K
13:37 7.72 7.72 7.72 7.72 2.9K
13:38 7.71 7.71 7.70 7.70 2.1K
13:39 7.70 7.70 7.69 7.69 1.5K
13:40 7.70 7.70 7.70 7.70 2.1K
13:41 7.70 7.70 7.69 7.69 2.9K
13:43 7.69 7.69 7.68 7.69 0.8K
13:44 7.67 7.67 7.67 7.67 3.9K
13:45 7.68 7.68 7.68 7.68 3.5K
13:46 7.68 7.68 7.68 7.68 0.5K
13:48 7.68 7.69 7.68 7.69 2.9K
13:49 7.69 7.73 7.69 7.73 3.1K
13:50 7.73 7.73 7.73 7.73 1.8K
13:54 7.73 7.74 7.73 7.74 4.6K
13:55 7.74 7.74 7.74 7.74 0.6K
13:56 7.74 7.74 7.74 7.74 0.2K
13:57 7.74 7.74 7.74 7.74 0.2K
13:58 7.73 7.74 7.73 7.74 3.2K
13:59 7.74 7.74 7.73 7.73 2.5K
14:00 7.73 7.73 7.73 7.73 4.7K
14:01 7.79 7.79 7.76 7.77 9.0K
14:02 7.77 7.77 7.75 7.77 2.7K
14:03 7.84 7.84 7.84 7.84 11.9K
14:04 7.81 7.81 7.80 7.80 1.6K
14:05 7.80 7.80 7.78 7.78 1.7K
14:06 7.78 7.78 7.78 7.78 3.8K
14:07 7.86 7.86 7.82 7.84 6.0K
14:08 7.82 7.82 7.81 7.82 2.5K
14:09 7.83 7.83 7.83 7.83 5.0K
14:10 7.83 7.83 7.81 7.81 1.1K
14:11 7.80 7.80 7.78 7.80 1.0K
14:12 7.80 7.84 7.80 7.83 7.4K
14:14 7.83 7.83 7.80 7.81 2.9K
14:15 7.88 7.88 7.85 7.85 11.3K
14:16 7.84 7.84 7.84 7.84 1.8K
14:17 7.87 7.87 7.87 7.87 1.6K
14:19 7.83 7.83 7.83 7.83 4.0K
14:21 7.80 7.80 7.80 7.80 11.6K
14:24 7.81 7.81 7.81 7.81 2.0K
14:25 7.82 7.82 7.82 7.82 1.3K
14:26 7.81 7.81 7.81 7.81 2.7K
14:27 7.82 7.82 7.82 7.82 0.6K
14:28 7.83 7.83 7.83 7.83 1.5K
14:29 7.82 7.84 7.82 7.84 3.5K
14:31 7.82 7.82 7.82 7.82 1.6K
14:32 7.82 7.82 7.82 7.82 3.4K
14:34 7.77 7.77 7.77 7.77 0.9K
14:35 7.77 7.77 7.77 7.77 7.4K
14:36 7.77 7.78 7.76 7.76 3.9K
14:37 7.76 7.77 7.72 7.73 6.5K
14:38 7.74 7.75 7.74 7.75 3.6K
14:39 7.75 7.75 7.75 7.75 0.9K
14:40 7.73 7.75 7.73 7.75 3.3K
14:41 7.73 7.74 7.73 7.74 4.8K
14:45 7.72 7.72 7.72 7.72 5.9K
14:47 7.73 7.73 7.73 7.73 0.3K
14:48 7.73 7.73 7.73 7.73 1.8K
14:49 7.73 7.73 7.72 7.72 2.2K
14:50 7.72 7.72 7.72 7.72 5.2K
14:51 7.71 7.71 7.71 7.71 2.7K
14:52 7.73 7.73 7.73 7.73 1.0K
14:55 7.71 7.71 7.70 7.70 2.3K
14:56 7.71 7.72 7.71 7.72 3.6K
14:57 7.73 7.73 7.71 7.71 1.5K
14:58 7.72 7.72 7.72 7.72 1.0K
14:59 7.71 7.72 7.71 7.72 1.1K
15:00 7.72 7.72 7.72 7.72 1.0K
15:02 7.73 7.73 7.73 7.73 0.9K
15:03 7.73 7.73 7.73 7.73 2.7K
15:04 7.76 7.79 7.76 7.79 12.9K
15:05 7.78 7.79 7.77 7.79 7.8K
15:06 7.78 7.79 7.78 7.79 4.7K
15:09 7.76 7.76 7.75 7.75 1.1K
15:10 7.75 7.75 7.75 7.75 4.1K
15:11 7.73 7.73 7.73 7.73 1.7K
15:13 7.74 7.80 7.74 7.80 13.9K
15:14 7.79 7.79 7.79 7.79 0.8K
15:15 7.79 7.79 7.79 7.79 1.2K
15:16 7.79 7.80 7.79 7.80 0.9K
15:17 7.78 7.78 7.78 7.78 2.1K
15:18 7.78 7.78 7.78 7.78 1.0K
15:19 7.79 7.79 7.79 7.79 1.5K
15:20 7.79 7.79 7.79 7.79 1.0K
15:22 7.78 7.78 7.78 7.78 2.3K
15:23 7.72 7.72 7.72 7.72 1.4K
15:24 7.73 7.73 7.72 7.72 0.9K
15:25 7.72 7.73 7.72 7.73 1.8K
15:26 7.72 7.72 7.72 7.72 0.6K
15:27 7.71 7.71 7.71 7.71 4.5K
15:29 7.70 7.70 7.70 7.70 2.3K
15:31 7.75 7.75 7.73 7.73 26.6K
15:32 7.74 7.74 7.74 7.74 0.6K
15:33 7.71 7.71 7.71 7.71 1.8K
15:34 7.71 7.71 7.71 7.71 0.6K
15:35 7.70 7.72 7.70 7.72 2.2K
15:36 7.71 7.72 7.71 7.72 4.7K
15:37 7.73 7.73 7.72 7.73 2.4K
15:38 7.74 7.74 7.74 7.74 1.0K
15:39 7.73 7.73 7.71 7.71 2.0K
15:40 7.71 7.71 7.71 7.71 2.9K
15:41 7.71 7.73 7.71 7.73 5.4K
15:42 7.72 7.73 7.72 7.73 2.2K
15:43 7.71 7.73 7.71 7.73 2.3K
15:44 7.72 7.72 7.70 7.70 1.0K
15:45 7.71 7.73 7.71 7.73 5.3K
15:46 7.72 7.73 7.72 7.72 2.3K
15:47 7.73 7.73 7.71 7.71 3.4K
15:48 7.72 7.72 7.70 7.70 8.1K
15:49 7.69 7.69 7.69 7.69 4.1K
15:50 7.72 7.72 7.71 7.71 3.8K
15:51 7.71 7.71 7.70 7.70 3.5K
15:52 7.71 7.71 7.71 7.71 4.8K
15:53 7.71 7.71 7.71 7.71 1.4K
15:54 7.71 7.71 7.70 7.70 5.0K
15:55 7.71 7.71 7.71 7.71 1.7K
15:56 7.71 7.71 7.70 7.71 9.9K
15:57 7.71 7.76 7.71 7.75 26.8K
15:58 7.76 7.76 7.75 7.76 5.8K
15:59 7.76 7.76 7.70 7.70 96.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available