Stockscreener 앱 받기
6.60
1.20%
-0.08
시간 외 거래:
6.60
Methode Electronics Inc 주식 (MEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.68 | $6.46 | $0.22 | 168,897.0 | -1.20% |
| 2025-05-02 | $6.78 | $6.47 | $0.305 | 255,936.0 | +4.70% |
| 2025-05-01 | $6.45 | $6.28 | $0.175 | 275,763.0 | +1.75% |
| 2025-04-30 | $6.33 | $6.10 | $0.2277 | 269,477.0 | -1.88% |
| 2025-04-29 | $6.43 | $6.18 | $0.245 | 559,814.0 | -0.31% |
| 2025-04-28 | $6.50 | $6.26 | $0.24 | 525,332.0 | +0.16% |
| 2025-04-25 | $6.40 | $6.12 | $0.275 | 363,945.0 | +2.07% |
| 2025-04-24 | $6.29 | $5.97 | $0.32 | 418,719.0 | +5.03% |
| 2025-04-23 | $6.25 | $5.95 | $0.30 | 291,844.0 | +2.23% |
| 2025-04-22 | $5.89 | $5.66 | $0.23 | 338,265.0 | +2.28% |
| 2025-04-21 | $5.76 | $5.47 | $0.295 | 259,909.0 | +0.35% |
| 2025-04-17 | $5.73 | $5.44 | $0.29 | 321,408.0 | +0.89% |
| 2025-04-16 | $5.79 | $5.56 | $0.23 | 289,877.0 | -0.88% |
| 2025-04-15 | $5.74 | $5.53 | $0.21 | 448,482.0 | -0.18% |
| 2025-04-14 | $5.94 | $5.49 | $0.45 | 301,743.0 | -0.35% |
| 2025-04-11 | $5.78 | $5.41 | $0.365 | 321,110.0 | -0.17% |
| 2025-04-10 | $5.87 | $5.50 | $0.37 | 624,803.0 | -3.86% |
| 2025-04-09 | $6.27 | $5.23 | $1.04 | 546,256.0 | +11.40% |
| 2025-04-08 | $5.96 | $5.25 | $0.7102 | 325,965.0 | -5.81% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $6.78 | $6.28 | $0.505 | 869,493.0 | +5.26% |
| 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% |
1.71%
1.61%
자본화:
|
볼륨(24시간):