XNYS
Datos históricos de Methode Electronics, Inc.
Methode Electronics, Inc. · MEI
$15.20
▼ -0.35 (-2.25%)
Última operación · 10/10/2026, 17:20:05 UTC
- Variación en el periodo
- +128.01%
- Máximo
- US$20.38
- 29 de junio de 2026
- Mínimo
- US$4.88
- 19 de marzo de 2026
- Volumen medio diario
- 0.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.48 | 16.00 | 14.78 | 15.55 | +1.97% | 642,618.391 |
| 8 oct 2026 | 14.79 | 16.00 | 14.73 | 15.25 | +0.93% | 1.01 M |
| 7 oct 2026 | 14.86 | 16.00 | 13.80 | 15.11 | +0.07% | 1.31 M |
| 6 oct 2026 | 15.50 | 15.60 | 15.06 | 15.10 | −1.95% | 235,034.679 |
| 5 oct 2026 | 15.98 | 16.12 | 15.40 | 15.40 | −2.16% | 428,741.427 |
| 2 oct 2026 | 14.71 | 15.89 | 14.71 | 15.74 | +10.15% | 550,643.248 |
| 1 oct 2026 | 13.79 | 14.54 | 13.50 | 14.29 | +3.63% | 653,497.917 |
| 30 sep 2026 | 14.43 | 14.56 | 13.63 | 13.79 | −3.84% | 614,612.668 |
| 29 sep 2026 | 14.31 | 14.60 | 14.18 | 14.34 | +1.99% | 412,367.315 |
| 28 sep 2026 | 14.46 | 14.69 | 13.96 | 14.06 | −3.10% | 353,379.852 |
| 25 sep 2026 | 14.78 | 15.24 | 14.49 | 14.51 | −0.34% | 441,161.896 |
| 24 sep 2026 | 14.57 | 14.66 | 14.15 | 14.56 | −1.82% | 588,593.477 |
| 23 sep 2026 | 13.76 | 15.57 | 13.75 | 14.83 | +9.69% | 1.29 M |
| 22 sep 2026 | 13.41 | 13.95 | 13.41 | 13.52 | +0.90% | 578,075.019 |
| 21 sep 2026 | 13.67 | 13.90 | 13.31 | 13.40 | +0.98% | 478,438.963 |
| 18 sep 2026 | 13.63 | 13.75 | 13.10 | 13.27 | −1.85% | 887,643.178 |
| 17 sep 2026 | 13.77 | 13.97 | 13.50 | 13.52 | +1.81% | 346,641.624 |
| 16 sep 2026 | 13.41 | 13.65 | 12.94 | 13.28 | +0.84% | 525,377.058 |
| 15 sep 2026 | 13.79 | 13.99 | 13.14 | 13.17 | −3.30% | 532,785.587 |
| 14 sep 2026 | 14.05 | 14.30 | 13.56 | 13.62 | −7.03% | 601,679.28 |
| 11 sep 2026 | 13.91 | 14.66 | 13.71 | 14.65 | +7.80% | 585,291.631 |
| 10 sep 2026 | 13.70 | 14.00 | 13.51 | 13.59 | −2.86% | 650,878.948 |
| 9 sep 2026 | 13.84 | 14.45 | 13.84 | 13.99 | −0.50% | 674,713.568 |
| 8 sep 2026 | 15.80 | 15.80 | 13.98 | 14.06 | −10.39% | 1.03 M |
| 4 sep 2026 | 15.34 | 16.90 | 15.30 | 15.69 | +2.42% | 1.24 M |
| 3 sep 2026 | 15.09 | 18.03 | 14.69 | 15.32 | −15.36% | 2.26 M |
| 2 sep 2026 | 18.22 | 18.97 | 17.79 | 18.10 | −1.20% | 1.4 M |
| 1 sep 2026 | 17.83 | 18.48 | 17.54 | 18.32 | +0.49% | 487,239.521 |
| 31 ago 2026 | 18.15 | 18.76 | 17.74 | 18.23 | +0.11% | 659,344.48 |
| 28 ago 2026 | 17.78 | 18.76 | 17.67 | 18.21 | +2.42% | 1.05 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.