5 DAY PERFORMANCE
-57.38%
1 MONTH PERFORMANCE
-60.36%
3 MONTH PERFORMANCE
-59.63%
6 MONTH PERFORMANCE
+8.85%
YEAR-TO-DATE PERFORMANCE
-14.76%
1 YEAR PERFORMANCE
-29.51%
Methode Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.67 | $13.75 (0.59%) | $13.90 | $13.43 | 50.43 K | |
| 09/18/2026 | $13.63 | $13.27 (-2.64%) | $13.75 | $13.10 | 887.54 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 |
| 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 |
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.
