Methode Electronics

MEI
🏛️ usa →
7.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 44.58 44.78 44.11 44.37 0.1M
2022-12-29 44.20 44.99 44.05 44.82 0.1M
2022-12-28 45.13 45.44 43.59 43.62 0.1M
2022-12-27 44.51 45.39 43.81 44.87 0.2M
2022-12-23 43.95 44.59 43.78 44.27 0.1M
2022-12-22 44.48 44.48 43.26 43.99 0.1M
2022-12-21 44.65 45.22 44.65 44.93 0.1M
2022-12-20 44.27 45.33 43.98 44.41 0.1M
2022-12-19 44.16 44.34 43.68 44.03 0.4M
2022-12-16 43.92 44.55 43.76 44.11 0.4M
2022-12-15 45.96 45.96 44.48 44.62 0.1M
2022-12-14 47.50 47.71 46.16 46.38 0.1M
2022-12-13 48.43 48.71 47.21 47.25 0.1M
2022-12-12 46.57 47.43 46.48 47.20 0.1M
2022-12-09 46.43 47.00 46.28 46.85 0.1M
2022-12-08 47.02 47.11 46.47 46.71 0.2M
2022-12-07 48.04 48.24 46.80 46.91 0.2M
2022-12-06 48.88 48.89 47.68 48.17 0.1M
2022-12-05 50.12 50.12 48.72 48.84 0.1M
2022-12-02 48.73 50.39 48.51 50.23 0.1M
2022-12-01 46.50 49.42 46.20 48.97 0.1M
2022-11-30 44.31 45.68 43.42 45.68 0.3M
2022-11-29 44.12 44.93 43.89 44.00 0.3M
2022-11-28 45.26 45.26 44.20 44.40 0.1M
2022-11-25 45.21 45.95 45.17 45.62 0.1M
2022-11-23 45.34 45.65 44.91 45.34 0.1M
2022-11-22 44.57 45.59 44.06 45.50 0.2M
2022-11-21 44.03 44.21 43.60 43.72 0.2M
2022-11-18 45.14 45.45 43.95 44.13 0.3M
2022-11-17 44.03 44.63 43.74 44.33 0.2M
2022-11-16 45.59 45.59 44.66 44.74 0.1M
2022-11-15 46.18 46.71 45.43 45.87 0.1M
2022-11-14 45.48 46.14 45.03 45.51 0.1M
2022-11-11 45.67 46.27 45.35 45.94 0.1M
2022-11-10 45.00 45.49 44.80 45.26 0.1M
2022-11-09 43.68 44.02 43.14 43.20 0.1M
2022-11-08 43.75 44.38 43.53 43.90 0.1M
2022-11-07 43.00 43.76 42.39 43.39 0.1M
2022-11-04 41.62 42.80 41.62 42.70 0.1M
2022-11-03 40.85 41.31 40.20 41.18 0.1M
2022-11-02 42.14 42.75 41.33 41.34 0.1M
2022-11-01 41.56 42.06 41.28 42.05 0.1M
2022-10-31 40.92 41.48 40.45 41.23 0.1M
2022-10-28 40.40 41.35 40.12 40.94 0.1M
2022-10-27 40.30 40.97 39.89 40.21 0.1M
2022-10-26 40.31 40.65 39.53 39.93 0.1M
2022-10-25 39.18 40.29 38.53 40.07 0.1M
2022-10-24 38.83 39.47 38.55 39.23 0.1M
2022-10-21 37.45 38.77 37.20 38.56 0.1M
2022-10-20 37.34 37.94 37.02 37.12 0.1M
2022-10-19 37.74 38.08 36.94 37.43 0.1M
2022-10-18 38.27 38.62 37.81 38.23 0.2M
2022-10-17 36.57 37.58 36.54 37.44 0.2M
2022-10-14 36.79 36.79 35.54 35.78 0.1M
2022-10-13 34.98 36.53 34.77 36.36 0.2M
2022-10-12 36.11 36.31 35.68 35.84 0.1M
2022-10-11 36.20 36.55 35.78 36.01 0.1M
2022-10-10 36.35 36.71 35.98 36.29 0.1M
2022-10-07 36.64 36.66 35.63 36.02 0.1M
2022-10-06 37.46 37.46 37.00 37.18 0.1M
2022-10-05 37.70 37.89 37.01 37.44 0.2M
2022-10-04 37.82 38.57 37.82 38.09 0.2M
2022-10-03 37.62 38.24 37.18 37.23 0.1M
2022-09-30 37.42 38.39 37.14 37.15 0.2M
2022-09-29 37.84 37.84 36.88 37.64 0.1M
2022-09-28 37.25 38.75 36.89 38.38 0.2M
2022-09-27 37.42 37.84 36.85 37.17 0.2M
2022-09-26 36.87 37.70 36.75 37.05 0.2M
2022-09-23 36.94 36.94 35.71 36.75 0.3M
2022-09-22 37.79 38.09 37.23 37.35 0.2M
2022-09-21 38.87 39.26 38.19 38.19 0.1M
2022-09-20 38.40 38.51 37.95 38.41 0.1M
2022-09-19 37.55 38.94 37.55 38.84 0.2M
2022-09-16 37.62 37.62 36.98 37.50 0.3M
2022-09-15 38.08 38.83 37.86 37.98 0.1M
2022-09-14 38.80 38.97 37.99 38.41 0.1M
2022-09-13 39.50 39.84 38.59 38.78 0.1M
2022-09-12 40.23 40.51 39.95 40.44 0.1M
2022-09-09 39.40 39.96 39.23 39.88 0.1M
2022-09-08 38.89 38.99 38.55 38.97 0.1M
2022-09-07 38.54 39.53 38.24 39.37 0.2M
2022-09-06 39.10 39.10 38.09 38.48 0.1M
2022-09-02 40.00 40.67 39.15 39.33 0.1M
2022-09-01 41.14 41.14 38.87 39.36 0.2M
2022-08-31 40.84 40.97 40.31 40.46 0.2M
2022-08-30 40.58 40.88 40.30 40.75 0.1M
2022-08-29 40.18 41.04 39.59 40.62 0.1M
2022-08-26 42.39 42.52 40.23 40.25 0.1M
2022-08-25 41.41 42.40 41.41 42.40 0.2M
2022-08-24 41.42 41.70 41.13 41.31 0.1M
2022-08-23 41.26 41.86 41.26 41.44 0.1M
2022-08-22 42.23 42.23 41.26 41.35 0.1M
2022-08-19 42.95 42.99 42.28 42.69 0.1M
2022-08-18 42.78 43.21 42.78 43.16 0.2M
2022-08-17 43.15 43.15 42.37 42.78 0.1M
2022-08-16 43.21 43.69 43.21 43.61 0.1M
2022-08-15 42.56 43.41 42.56 43.14 0.1M
2022-08-12 42.54 42.93 42.41 42.91 0.1M
2022-08-11 42.08 42.50 41.82 42.16 0.2M
2022-08-10 41.46 42.05 41.46 41.64 0.1M
2022-08-09 41.10 41.27 40.61 40.89 0.1M
2022-08-08 41.48 41.86 41.34 41.49 0.1M
2022-08-05 41.18 41.46 41.04 41.15 0.1M
2022-08-04 41.43 42.00 41.03 41.53 0.1M
2022-08-03 41.34 41.53 40.88 41.28 0.2M
2022-08-02 41.50 41.88 41.07 41.15 0.1M
2022-08-01 40.71 41.67 40.71 41.48 0.1M
2022-07-29 40.25 41.30 40.25 41.24 0.1M
2022-07-28 39.33 40.40 39.27 40.29 0.1M
2022-07-27 38.89 39.48 38.43 39.21 0.1M
2022-07-26 38.29 38.90 38.27 38.74 0.1M
2022-07-25 38.54 38.61 38.22 38.57 0.1M
2022-07-22 38.43 39.10 38.03 38.32 0.2M
2022-07-21 37.67 38.57 37.25 38.55 0.2M
2022-07-20 37.11 38.04 36.91 37.94 0.2M
2022-07-19 35.68 37.38 35.68 37.23 0.2M
2022-07-18 35.69 36.07 35.08 35.23 0.1M
2022-07-15 35.05 35.43 34.51 35.31 0.2M
2022-07-14 34.31 34.84 33.91 34.49 0.1M
2022-07-13 34.41 34.96 34.11 34.84 0.2M
2022-07-12 34.78 35.58 34.67 34.77 0.1M
2022-07-11 35.60 35.66 34.77 34.91 0.1M
2022-07-08 36.19 36.19 35.42 35.93 0.2M
2022-07-07 36.29 36.53 35.80 36.04 0.2M
2022-07-06 35.99 36.04 35.50 35.85 0.3M
2022-07-05 36.11 36.40 34.96 36.21 0.3M
2022-07-01 36.59 37.45 36.17 36.71 0.3M
2022-06-30 36.43 37.39 36.27 37.04 0.2M
2022-06-29 37.77 37.97 36.47 36.92 0.3M
2022-06-28 38.55 38.88 37.70 37.77 0.3M
2022-06-27 38.27 38.89 37.88 38.51 0.3M
2022-06-24 37.27 38.34 37.27 38.03 0.4M
2022-06-23 38.23 38.53 36.40 37.03 0.2M
2022-06-22 38.09 38.39 37.65 38.08 0.2M
2022-06-21 38.43 38.64 37.40 38.25 0.2M
2022-06-17 37.44 38.25 36.90 37.69 0.5M
2022-06-16 38.74 38.99 36.26 36.77 0.4M
2022-06-15 38.01 40.38 38.01 39.57 0.7M
2022-06-14 42.46 42.77 41.86 42.41 0.1M
2022-06-13 43.31 43.63 42.15 42.31 0.2M
2022-06-10 44.72 45.13 44.01 44.32 0.1M
2022-06-09 45.28 45.88 45.07 45.13 0.1M
2022-06-08 45.95 45.95 45.25 45.59 0.1M
2022-06-07 45.19 46.16 45.12 46.15 0.1M
2022-06-06 44.81 45.64 44.67 45.54 0.1M
2022-06-03 44.89 45.20 44.00 44.34 0.1M
2022-06-02 44.70 45.25 44.17 45.17 0.1M
2022-06-01 45.29 45.29 43.46 44.45 0.2M
2022-05-31 45.12 45.17 44.31 45.05 0.3M
2022-05-27 44.53 45.80 44.53 45.34 0.1M
2022-05-26 43.00 44.28 42.98 44.17 0.2M
2022-05-25 41.94 43.07 41.71 42.84 0.2M
2022-05-24 42.49 42.59 41.33 42.27 0.2M
2022-05-23 42.85 43.64 42.26 42.95 0.3M
2022-05-20 44.05 44.05 41.97 42.62 0.2M
2022-05-19 44.69 44.82 42.83 43.71 0.2M
2022-05-18 45.88 46.21 44.57 44.81 0.2M
2022-05-17 45.11 46.37 45.11 46.36 0.1M
2022-05-16 44.14 44.97 43.89 44.62 0.1M
2022-05-13 44.01 44.74 43.55 44.52 0.1M
2022-05-12 43.32 43.73 42.68 43.63 0.1M
2022-05-11 44.08 45.21 43.13 43.22 0.2M
2022-05-10 44.29 44.49 42.97 43.89 0.1M
2022-05-09 43.91 44.79 43.45 43.87 0.1M
2022-05-06 44.18 44.52 43.65 44.30 0.1M
2022-05-05 45.17 45.39 43.68 44.27 0.2M
2022-05-04 44.86 45.85 44.15 45.71 0.1M
2022-05-03 44.26 44.96 43.98 44.71 0.1M
2022-05-02 44.41 45.00 43.23 44.22 0.2M
2022-04-29 44.57 45.64 44.48 44.61 0.2M
2022-04-28 43.10 45.28 42.98 45.08 0.2M
2022-04-27 44.01 44.30 42.31 42.70 0.2M
2022-04-26 44.99 45.40 44.06 44.23 0.3M
2022-04-25 45.32 45.61 44.44 45.47 0.3M
2022-04-22 46.25 46.72 45.41 45.55 0.2M
2022-04-21 46.58 46.94 46.25 46.50 0.3M
2022-04-20 46.24 47.00 46.05 46.10 0.2M
2022-04-19 45.38 46.06 45.36 45.78 0.1M
2022-04-18 44.69 45.59 44.48 45.19 0.1M
2022-04-14 43.88 44.77 43.88 44.72 0.2M
2022-04-13 43.93 44.37 43.87 44.00 0.1M
2022-04-12 44.06 44.77 43.94 44.00 0.2M
2022-04-11 43.27 43.83 43.16 43.50 0.3M
2022-04-08 42.98 44.13 42.95 43.50 0.2M
2022-04-07 42.49 43.41 42.35 43.17 0.8M
2022-04-06 42.25 42.89 42.11 42.80 0.3M
2022-04-05 43.01 43.37 42.32 42.75 0.3M
2022-04-04 43.01 43.45 42.66 43.18 0.2M
2022-04-01 43.30 43.77 42.38 43.00 0.3M
2022-03-31 42.79 43.29 42.79 43.25 0.2M
2022-03-30 43.29 43.49 42.87 43.07 0.2M
2022-03-29 43.03 43.75 42.82 43.50 0.2M
2022-03-28 42.20 42.48 41.81 42.41 0.1M
2022-03-25 42.70 43.08 42.14 42.42 0.1M
2022-03-24 41.99 42.56 41.52 42.55 0.1M
2022-03-23 42.29 42.30 41.64 41.80 0.1M
2022-03-22 43.00 43.54 42.34 42.61 0.1M
2022-03-21 43.25 43.70 42.46 42.82 0.2M
2022-03-18 42.07 43.50 40.92 43.10 1.1M
2022-03-17 42.58 42.75 42.22 42.56 0.1M
2022-03-16 42.12 42.88 41.78 42.79 0.2M
2022-03-15 42.56 42.70 41.40 41.90 0.2M
2022-03-14 43.49 43.59 42.05 42.21 0.2M
2022-03-11 42.88 43.70 42.63 43.44 0.2M
2022-03-10 41.79 42.82 41.54 42.73 0.1M
2022-03-09 42.49 42.91 42.34 42.59 0.2M
2022-03-08 42.54 43.07 41.68 41.72 0.1M
2022-03-07 42.85 43.60 42.13 42.32 0.2M
2022-03-04 43.34 43.34 42.27 42.82 0.2M
2022-03-03 46.27 46.27 42.87 43.68 0.2M
2022-03-02 44.48 45.56 44.03 45.24 0.2M
2022-03-01 45.49 45.60 43.60 44.05 0.2M
2022-02-28 45.56 46.11 45.34 45.64 0.2M
2022-02-25 45.25 46.24 45.21 46.08 0.1M
2022-02-24 44.63 45.21 43.99 45.07 0.2M
2022-02-23 46.45 46.61 45.41 45.49 0.1M
2022-02-22 46.91 46.99 45.79 46.12 0.2M
2022-02-18 47.29 47.87 46.25 47.24 0.5M
2022-02-17 47.14 47.70 46.62 47.58 0.1M
2022-02-16 46.54 47.65 46.47 47.59 0.1M
2022-02-15 45.49 46.90 45.23 46.68 0.2M
2022-02-14 45.02 45.34 44.61 45.02 0.2M
2022-02-11 45.11 45.51 44.41 44.79 0.1M
2022-02-10 44.32 45.85 44.32 45.28 0.2M
2022-02-09 44.92 45.20 44.42 44.90 0.1M
2022-02-08 44.02 44.76 43.94 44.52 0.1M
2022-02-07 43.91 44.48 43.51 43.80 0.1M
2022-02-04 43.71 44.24 43.22 44.09 0.1M
2022-02-03 44.13 45.02 43.78 44.13 0.1M
2022-02-02 44.01 44.55 43.71 44.53 0.2M
2022-02-01 44.15 44.22 43.10 44.10 0.2M
2022-01-31 42.45 44.06 42.09 44.03 0.3M
2022-01-28 42.68 42.98 41.52 42.74 0.2M
2022-01-27 44.10 44.75 42.16 42.48 0.2M
2022-01-26 44.88 45.75 43.53 43.91 0.3M
2022-01-25 45.18 45.18 43.60 44.11 0.2M
2022-01-24 44.43 45.96 44.09 45.81 0.2M
2022-01-21 45.07 46.64 44.94 44.94 0.2M
2022-01-20 45.99 46.23 44.80 45.25 0.3M
2022-01-19 48.54 48.82 45.81 45.88 0.2M
2022-01-18 48.73 48.80 47.61 48.53 0.4M
2022-01-14 48.25 49.27 47.63 49.01 0.2M
2022-01-13 47.50 48.79 46.98 48.30 0.1M
2022-01-12 47.90 48.26 47.14 47.50 0.2M
2022-01-11 47.44 48.00 46.81 47.80 0.3M
2022-01-10 47.11 47.78 46.58 47.76 0.2M
2022-01-07 48.17 48.49 47.16 47.25 0.2M
2022-01-06 47.96 48.87 47.36 48.39 0.1M
2022-01-05 49.11 49.26 47.82 47.92 0.1M
2022-01-04 49.03 49.50 48.71 48.99 0.2M
2022-01-03 49.41 49.94 48.42 48.70 0.2M