Stockscreener 앱 받기
6.65
0.75%
-0.05
시간 외 거래:
6.65
Methode Electronics Inc 주식 (MEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $6.88 | $6.62 | $0.26 | 583,268.0 | -0.75% |
| 2025-07-21 | $6.72 | $6.54 | $0.185 | 532,057.0 | +1.21% |
| 2025-07-18 | $6.80 | $6.61 | $0.195 | 439,330.0 | -1.93% |
| 2025-07-17 | $6.78 | $6.62 | $0.165 | 456,538.0 | +1.81% |
| 2025-07-16 | $6.67 | $6.32 | $0.35 | 664,223.0 | +2.31% |
| 2025-07-15 | $6.73 | $6.42 | $0.31 | 889,289.0 | -3.57% |
| 2025-07-14 | $7.04 | $6.57 | $0.47 | 872,360.0 | -3.03% |
| 2025-07-11 | $7.57 | $6.92 | $0.645 | 1,349,752.0 | -10.00% |
| 2025-07-10 | $8.58 | $7.67 | $0.91 | 1,618,296.0 | -25.17% |
| 2025-07-09 | $10.57 | $10.02 | $0.5588 | 649,575.0 | -0.96% |
| 2025-07-08 | $10.78 | $10.15 | $0.625 | 478,818.0 | +3.18% |
| 2025-07-07 | $10.24 | $9.88 | $0.3577 | 310,094.0 | +0.30% |
| 2025-07-03 | $10.24 | $9.86 | $0.38 | 166,342.0 | +1.01% |
| 2025-07-02 | $10.14 | $9.81 | $0.33 | 248,745.0 | +0.61% |
| 2025-07-01 | $10.00 | $9.35 | $0.6493 | 227,084.0 | +3.89% |
| 2025-06-30 | $9.61 | $9.35 | $0.26 | 184,501.0 | +0.42% |
| 2025-06-27 | $9.50 | $9.27 | $0.23 | 488,059.0 | +1.18% |
| 2025-06-26 | $9.42 | $9.23 | $0.19 | 152,962.0 | +1.41% |
| 2025-06-25 | $9.31 | $9.02 | $0.295 | 189,553.0 | +1.21% |
| 2025-06-24 | $9.18 | $9.00 | $0.18 | 185,492.0 | +2.59% |
Methode Electronics Inc 주식 (MEI) 연도별 가격 이력
이 심층 분석에서는 Methode Electronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Methode Electronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Methode Electronics Inc 주식 (MEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $10.78 | $6.32 | $4.46 | 10,069,039.0 | -30.07% |
| 2025-06 | $9.61 | $7.79 | $1.82 | 5,874,651.0 | +19.62% |
| 2025-05 | $8.05 | $6.28 | $1.78 | 4,741,070.0 | +26.79% |
| 2025-04 | $6.59 | $5.08 | $1.51 | 8,531,925.0 | -1.72% |
| 2025-03 | $10.97 | $5.84 | $5.13 | 12,576,699.0 | -41.47% |
| 2025-02 | $11.74 | $9.69 | $2.05 | 4,721,724.0 | -3.71% |
| 2025-01 | $13.31 | $10.51 | $2.80 | 6,925,457.0 | -3.99% |
Methode Electronics Inc 주식 (MEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.45 | $10.74 | $6.71 | 9,984,458.0 | +8.33% |
| 2024-11 | $11.17 | $8.79 | $2.38 | 6,963,131.0 | +25.23% |
| 2024-10 | $11.92 | $8.70 | $3.22 | 8,182,941.0 | -27.09% |
| 2024-09 | $12.47 | $9.30 | $3.17 | 8,818,813.0 | +14.78% |
| 2024-08 | $12.84 | $9.74 | $3.10 | 6,221,922.0 | -17.69% |
| 2024-07 | $14.57 | $8.97 | $5.60 | 15,569,601.0 | +22.32% |
| 2024-06 | $11.93 | $8.54 | $3.39 | 20,618,039.0 | -12.14% |
| 2024-05 | $12.66 | $10.83 | $1.83 | 7,382,844.0 | -3.36% |
| 2024-04 | $12.75 | $11.09 | $1.66 | 10,876,784.0 | +0.08% |
| 2024-03 | $21.77 | $11.21 | $10.56 | 19,879,307.0 | -42.82% |
| 2024-02 | $22.20 | $19.91 | $2.29 | 4,663,830.0 | +2.60% |
| 2024-01 | $22.74 | $20.09 | $2.65 | 5,083,476.0 | -8.67% |
Methode Electronics Inc 주식 (MEI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.34 | $20.46 | $4.88 | 8,937,157.0 | -4.21% |
| 2023-11 | $24.72 | $22.44 | $2.28 | 3,904,770.0 | +3.76% |
| 2023-10 | $26.02 | $22.27 | $3.76 | 7,847,250.0 | +0.09% |
| 2023-09 | $32.48 | $21.38 | $11.10 | 8,883,321.0 | -29.15% |
| 2023-08 | $33.86 | $30.81 | $3.05 | 3,678,723.0 | -4.13% |
| 2023-07 | $34.04 | $31.99 | $2.05 | 5,220,146.0 | +0.36% |
| 2023-06 | $46.58 | $32.25 | $14.33 | 8,631,742.0 | -22.14% |
| 2023-05 | $44.03 | $39.57 | $4.46 | 2,717,557.0 | +5.03% |
| 2023-04 | $43.94 | $40.05 | $3.89 | 2,885,173.0 | -6.59% |
| 2023-03 | $50.74 | $40.50 | $10.24 | 5,591,501.0 | -9.95% |
| 2023-02 | $51.38 | $47.79 | $3.59 | 2,036,932.0 | +2.07% |
| 2023-01 | $48.14 | $44.26 | $3.88 | 2,091,644.0 | +7.60% |
0.32%
0.54%
자본화:
|
볼륨(24시간):