5 DAY PERFORMANCE
-59.54%
1 MONTH PERFORMANCE
-63.95%
3 MONTH PERFORMANCE
-38.81%
6 MONTH PERFORMANCE
-37.73%
YEAR-TO-DATE PERFORMANCE
-14.76%
1 YEAR PERFORMANCE
-11.01%
Methode Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.74 | $16.74 (0%) | $16.74 | $16.74 | 7.77 K | |
| 08/06/2026 | $16.79 | $16.49 (-1.79%) | $17.12 | $16.32 | 461.14 K | $584.95 M |
| 08/05/2026 | $14.80 | $17.26 (16.62%) | $17.61 | $14.48 | 1.16 M | $612.26 M |
| 08/04/2026 | $14.78 | $15.10 (2.17%) | $15.17 | $14.55 | 418.24 K | $535.64 M |
| 08/03/2026 | $13.70 | $14.07 (2.7%) | $14.36 | $13.56 | 330.09 K | $499.10 M |
| 07/31/2026 | $14.37 | $13.99 (-2.64%) | $14.84 | $13.50 | 492.03 K | $496.26 M |
| 07/30/2026 | $13.18 | $13.71 (4.02%) | $14.22 | $13.18 | 555.79 K | $486.33 M |
| 07/29/2026 | $14.79 | $12.92 (-12.64%) | $14.79 | $12.75 | 621.00 K | $458.31 M |
| 07/28/2026 | $14.83 | $14.81 (-0.13%) | $14.96 | $13.90 | 542.75 K | $525.35 M |
| 07/27/2026 | $15.37 | $15.28 (-0.59%) | $15.91 | $14.68 | 357.33 K | $542.02 M |
| 07/24/2026 | $16.26 | $15.31 (-5.84%) | $16.26 | $15.06 | 378.12 K | $543.09 M |
| 07/23/2026 | $16.07 | $16.03 (-0.25%) | $16.67 | $14.89 | 519.00 K | $568.63 M |
| 07/22/2026 | $16.24 | $16.43 (1.17%) | $16.90 | $16.12 | 474.56 K | $582.82 M |
| 07/21/2026 | $15.67 | $16.53 (5.49%) | $16.56 | $15.45 | 485.03 K | $586.36 M |
| 07/20/2026 | $15.13 | $15.12 (-0.07%) | $15.51 | $14.87 | 438.54 K | $536.35 M |
| 07/17/2026 | $14.68 | $14.99 (2.11%) | $15.35 | $14.00 | 497.74 K | $531.74 M |
| 07/16/2026 | $15.36 | $15.34 (-0.13%) | $15.77 | $14.81 | 629.60 K | $544.15 M |
| 07/15/2026 | $17.68 | $15.76 (-10.86%) | $17.68 | $15.22 | 1.05 M | $559.05 M |
| 07/14/2026 | $16.30 | $17.42 (6.87%) | $17.57 | $15.71 | 1.10 M | $617.94 M |
| 07/13/2026 | $15.53 | $15.82 (1.87%) | $16.14 | $15.36 | 716.62 K | $561.18 M |
| 07/10/2026 | $15.52 | $15.80 (1.8%) | $15.84 | $14.98 | 691.40 K | $560.47 M |
| 07/09/2026 | $15.85 | $15.65 (-1.26%) | $16.38 | $15.44 | 484.50 K | $555.15 M |
| 07/08/2026 | $15.46 | $15.52 (0.39%) | $15.60 | $14.63 | 517.50 K | $550.54 M |
| 07/07/2026 | $14.71 | $15.70 (6.73%) | $15.71 | $13.76 | 1.19 M | $556.92 M |
| 07/06/2026 | $15.45 | $15.32 (-0.84%) | $16.07 | $14.92 | 625.22 K | $543.44 M |
| 07/02/2026 | $18.20 | $15.30 (-15.93%) | $18.41 | $15.10 | 754.49 K | $542.73 M |
| 07/01/2026 | $18.67 | $18.41 (-1.39%) | $18.80 | $17.89 | 703.14 K | $653.05 M |
| 06/30/2026 | $19.51 | $18.97 (-2.77%) | $20.31 | $18.68 | 1.06 M | $672.92 M |
| 06/29/2026 | $19.88 | $19.42 (-2.31%) | $20.38 | $18.07 | 1.35 M | $688.88 M |
| 06/26/2026 | $17.25 | $19.16 (11.07%) | $19.35 | $16.10 | 3.07 M | $679.66 M |
| 06/25/2026 | $15.31 | $18.00 (17.57%) | $18.47 | $15.01 | 3.57 M | $638.51 M |
| 06/24/2026 | $13.49 | $13.09 (-2.97%) | $13.74 | $12.60 | 865.84 K | $464.34 M |
| 06/23/2026 | $13.29 | $13.40 (0.83%) | $13.77 | $12.75 | 766.90 K | $475.33 M |
| 06/22/2026 | $14.23 | $13.94 (-2.04%) | $14.64 | $13.72 | 1.10 M | $494.49 M |
| 06/18/2026 | $11.92 | $14.02 (17.62%) | $14.14 | $11.89 | 1.62 M | $497.33 M |
| 06/17/2026 | $11.72 | $11.57 (-1.28%) | $11.98 | $11.49 | 371.20 K | $410.42 M |
| 06/16/2026 | $12.05 | $11.55 (-4.15%) | $12.14 | $11.53 | 326.41 K | $409.71 M |
| 06/15/2026 | $12.51 | $12.05 (-3.68%) | $12.64 | $11.99 | 397.54 K | $427.45 M |
| 06/12/2026 | $11.29 | $12.02 (6.47%) | $12.25 | $11.23 | 420.55 K | $426.38 M |
| 06/11/2026 | $10.86 | $11.42 (5.16%) | $11.43 | $10.71 | 386.40 K | $405.10 M |
| 06/10/2026 | $10.62 | $10.55 (-0.66%) | $10.94 | $10.53 | 396.68 K | $374.24 M |
| 06/09/2026 | $11.80 | $10.78 (-8.64%) | $12.06 | $10.31 | 566.13 K | $382.40 M |
| 06/08/2026 | $11.72 | $11.37 (-2.99%) | $11.72 | $11.31 | 358.01 K | $403.32 M |
| 06/05/2026 | $12.37 | $11.37 (-8.08%) | $12.37 | $11.11 | 743.71 K | $403.32 M |
| 06/04/2026 | $12.61 | $12.72 (0.87%) | $12.98 | $12.20 | 877.04 K | $451.21 M |
| 06/03/2026 | $12.43 | $13.20 (6.19%) | $13.53 | $12.30 | 1.21 M | $468.24 M |
| 06/02/2026 | $11.86 | $12.50 (5.4%) | $12.55 | $11.84 | 500.25 K | $443.41 M |
| 06/01/2026 | $11.30 | $11.63 (2.92%) | $11.71 | $11.01 | 382.10 K | $412.55 M |
| 05/29/2026 | $11.85 | $11.54 (-2.62%) | $12.15 | $11.44 | 617.80 K | $409.36 M |
| 05/28/2026 | $11.47 | $11.79 (2.79%) | $11.91 | $11.07 | 510.45 K | $418.22 M |
| 05/27/2026 | $11.87 | $11.45 (-3.54%) | $11.99 | $11.34 | 438.26 K | $406.16 M |
| 05/26/2026 | $11.51 | $11.67 (1.39%) | $11.74 | $11.32 | 589.08 K | $413.97 M |
| 05/22/2026 | $10.79 | $11.24 (4.17%) | $11.57 | $10.62 | 618.24 K | $398.71 M |
| 05/21/2026 | $10.77 | $10.78 (0.09%) | $11.19 | $10.51 | 723.89 K | $382.40 M |
| 05/20/2026 | $10.18 | $10.85 (6.58%) | $10.91 | $9.93 | 619.65 K | $384.88 M |
| 05/19/2026 | $10.28 | $10.17 (-1.07%) | $10.50 | $10.03 | 695.83 K | $360.76 M |
| 05/18/2026 | $10.83 | $10.55 (-2.59%) | $11.30 | $9.86 | 906.45 K | $374.24 M |
| 05/15/2026 | $10.57 | $10.53 (-0.38%) | $10.88 | $10.14 | 1.40 M | $373.53 M |
| 05/14/2026 | $13.90 | $11.02 (-20.72%) | $13.90 | $10.21 | 3.36 M | $390.91 M |
| 05/13/2026 | $9.57 | $13.87 (44.93%) | $15.55 | $9.48 | 12.63 M | $492.01 M |
| 05/12/2026 | $9.40 | $9.36 (-0.43%) | $9.53 | $8.97 | 493.05 K | $332.02 M |
| 05/11/2026 | $9.72 | $9.56 (-1.65%) | $9.80 | $9.24 | 344.13 K | $339.12 M |
| 05/08/2026 | $9.19 | $9.63 (4.79%) | $9.71 | $9.18 | 408.46 K | $341.60 M |
| 05/07/2026 | $9.40 | $9.25 (-1.6%) | $9.40 | $8.98 | 377.74 K | $328.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
