5 DAY PERFORMANCE
-61.55%
1 MONTH PERFORMANCE
-63.25%
3 MONTH PERFORMANCE
-67.21%
6 MONTH PERFORMANCE
-37.04%
YEAR-TO-DATE PERFORMANCE
-14.76%
1 YEAR PERFORMANCE
-16.64%
Methode Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.54 | $10.63 (-15.2%) | $12.54 | $10.56 | 504.10 K | |
| 11/04/2026 | $15.15 | $13.27 (-12.41%) | $15.19 | $12.62 | 790.50 K | $470.72 M |
| 11/03/2026 | $15.60 | $15.03 (-3.65%) | $15.83 | $14.96 | 709.00 K | $533.16 M |
| 11/02/2026 | $14.93 | $15.16 (1.54%) | $15.64 | $14.73 | 869.90 K | $537.77 M |
| 10/30/2026 | $14.39 | $14.72 (2.29%) | $15.14 | $14.26 | 696.61 K | $522.16 M |
| 10/29/2026 | $14.67 | $15.43 (5.18%) | $15.75 | $14.63 | 852.47 K | $547.34 M |
| 10/28/2026 | $14.19 | $14.90 (5%) | $14.92 | $13.64 | 550.60 K | $528.54 M |
| 10/27/2026 | $12.68 | $13.82 (8.99%) | $14.04 | $12.59 | 636.68 K | $490.23 M |
| 10/26/2026 | $12.27 | $12.32 (0.41%) | $12.62 | $12.12 | 1.02 M | $437.02 M |
| 10/23/2026 | $12.37 | $12.12 (-2.02%) | $12.50 | $11.84 | 1.01 M | $429.93 M |
| 10/22/2026 | $13.98 | $12.66 (-9.44%) | $14.04 | $12.27 | 902.20 K | $449.08 M |
| 10/21/2026 | $14.50 | $14.56 (0.41%) | $14.80 | $14.13 | 434.20 K | $516.48 M |
| 10/20/2026 | $13.63 | $14.15 (3.82%) | $14.25 | $13.29 | 446.40 K | $501.94 M |
| 10/19/2026 | $13.80 | $14.00 (1.45%) | $14.09 | $13.31 | 476.23 K | $496.62 M |
| 10/16/2026 | $14.08 | $13.33 (-5.33%) | $14.30 | $13.22 | 446.70 K | $472.85 M |
| 10/15/2026 | $13.75 | $14.31 (4.07%) | $14.55 | $13.29 | 759.70 K | $507.61 M |
| 10/14/2026 | $14.70 | $14.25 (-3.06%) | $14.84 | $13.98 | 763.30 K | $505.49 M |
| 10/13/2026 | $14.93 | $15.12 (1.27%) | $15.26 | $14.43 | 472.20 K | $536.35 M |
| 10/12/2026 | $15.31 | $15.24 (-0.46%) | $15.85 | $15.04 | 353.80 K | $540.60 M |
| 10/09/2026 | $15.48 | $15.55 (0.45%) | $16.00 | $14.78 | 642.62 K | $551.60 M |
| 10/08/2026 | $14.79 | $15.25 (3.11%) | $16.00 | $14.73 | 1.01 M | $540.96 M |
| 10/07/2026 | $14.86 | $15.11 (1.68%) | $16.00 | $13.80 | 1.31 M | $535.99 M |
| 10/06/2026 | $15.50 | $15.10 (-2.58%) | $15.60 | $15.06 | 235.03 K | $535.64 M |
| 10/05/2026 | $15.98 | $15.40 (-3.63%) | $16.12 | $15.40 | 428.74 K | $546.28 M |
| 10/02/2026 | $14.71 | $15.74 (7%) | $15.89 | $14.71 | 550.64 K | $558.34 M |
| 10/01/2026 | $13.79 | $14.29 (3.63%) | $14.54 | $13.50 | 653.50 K | $506.91 M |
| 09/30/2026 | $14.43 | $13.79 (-4.44%) | $14.56 | $13.63 | 614.61 K | $489.17 M |
| 09/29/2026 | $14.31 | $14.34 (0.21%) | $14.60 | $14.18 | 412.40 K | $508.68 M |
| 09/28/2026 | $14.46 | $14.06 (-2.77%) | $14.69 | $13.96 | 353.40 K | $498.75 M |
| 09/25/2026 | $14.78 | $14.51 (-1.83%) | $15.24 | $14.49 | 441.20 K | $514.71 M |
| 09/24/2026 | $14.57 | $14.56 (-0.07%) | $14.66 | $14.15 | 588.60 K | $516.48 M |
| 09/23/2026 | $13.76 | $14.83 (7.78%) | $15.57 | $13.75 | 1.29 M | $526.06 M |
| 09/22/2026 | $13.41 | $13.52 (0.82%) | $13.95 | $13.41 | 578.10 K | $479.59 M |
| 09/21/2026 | $13.67 | $13.40 (-1.98%) | $13.90 | $13.31 | 478.44 K | $475.33 M |
| 09/18/2026 | $13.63 | $13.27 (-2.64%) | $13.75 | $13.10 | 887.64 K | $470.72 M |
| 09/17/2026 | $13.77 | $13.52 (-1.82%) | $13.97 | $13.50 | 346.64 K | $479.59 M |
| 09/16/2026 | $13.41 | $13.28 (-0.97%) | $13.65 | $12.94 | 525.38 K | $471.08 M |
| 09/15/2026 | $13.79 | $13.17 (-4.5%) | $13.99 | $13.14 | 532.80 K | $467.18 M |
| 09/14/2026 | $14.05 | $13.62 (-3.06%) | $14.30 | $13.56 | 601.70 K | $483.14 M |
| 09/11/2026 | $13.91 | $14.65 (5.32%) | $14.66 | $13.71 | 585.30 K | $519.68 M |
| 09/10/2026 | $13.70 | $13.59 (-0.8%) | $14.00 | $13.51 | 650.90 K | $482.07 M |
| 09/09/2026 | $13.84 | $13.99 (1.08%) | $14.45 | $13.84 | 674.71 K | $496.26 M |
| 09/08/2026 | $15.80 | $14.06 (-11.01%) | $15.80 | $13.98 | 1.03 M | $498.75 M |
| 09/04/2026 | $15.34 | $15.69 (2.28%) | $16.90 | $15.30 | 1.24 M | $556.57 M |
| 09/03/2026 | $15.09 | $15.32 (1.52%) | $18.03 | $14.69 | 2.26 M | $543.44 M |
| 09/02/2026 | $18.22 | $18.10 (-0.66%) | $18.97 | $17.79 | 1.40 M | $642.06 M |
| 09/01/2026 | $17.83 | $18.32 (2.75%) | $18.48 | $17.54 | 487.24 K | $649.86 M |
| 08/31/2026 | $18.15 | $18.23 (0.44%) | $18.76 | $17.74 | 659.34 K | $646.67 M |
| 08/28/2026 | $17.78 | $18.21 (2.42%) | $18.76 | $17.67 | 1.05 M | $645.96 M |
| 08/27/2026 | $17.32 | $17.78 (2.66%) | $18.18 | $17.19 | 730.20 K | $630.71 M |
| 08/26/2026 | $16.24 | $17.06 (5.05%) | $17.37 | $16.00 | 573.37 K | $605.16 M |
| 08/25/2026 | $15.73 | $16.05 (2.03%) | $16.54 | $15.40 | 806.24 K | $569.34 M |
| 08/24/2026 | $14.02 | $14.03 (0.07%) | $14.14 | $13.57 | 558.90 K | $497.68 M |
| 08/21/2026 | $14.50 | $14.28 (-1.52%) | $14.54 | $13.70 | 463.15 K | $506.55 M |
| 08/20/2026 | $14.02 | $14.47 (3.21%) | $14.67 | $13.79 | 522.55 K | $513.29 M |
| 08/19/2026 | $16.32 | $14.21 (-12.93%) | $16.32 | $14.20 | 695.93 K | $504.07 M |
| 08/18/2026 | $17.08 | $16.01 (-6.26%) | $17.42 | $15.62 | 733.33 K | $567.92 M |
| 08/17/2026 | $17.40 | $18.08 (3.91%) | $18.17 | $17.04 | 697.16 K | $641.35 M |
| 08/14/2026 | $16.74 | $17.14 (2.39%) | $17.23 | $16.27 | 243.92 K | $608.00 M |
| 08/13/2026 | $16.88 | $16.72 (-0.95%) | $17.48 | $16.66 | 436.30 K | $593.10 M |
| 08/12/2026 | $17.32 | $16.96 (-2.08%) | $17.35 | $16.53 | 638.33 K | $601.62 M |
| 08/11/2026 | $16.68 | $16.75 (0.42%) | $17.30 | $16.27 | 624.53 K | $594.17 M |
| 08/10/2026 | $16.92 | $16.37 (-3.25%) | $17.50 | $16.31 | 634.00 K | $580.69 M |
| 08/07/2026 | $16.74 | $16.67 (-0.42%) | $16.96 | $15.92 | 470.54 K | $591.33 M |
| 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 |
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.
