5 DAY PERFORMANCE
-59.63%
1 MONTH PERFORMANCE
-49.64%
3 MONTH PERFORMANCE
+2.91%
6 MONTH PERFORMANCE
-16.64%
YEAR-TO-DATE PERFORMANCE
-14.76%
1 YEAR PERFORMANCE
-36.33%
Methode Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.16 | $9.28 (1.31%) | $9.34 | $8.92 | 425.12 K | $329.19 M |
| 05/05/2026 | $8.99 | $8.99 (0%) | $9.42 | $8.97 | 744.90 K | $318.90 M |
| 05/04/2026 | $8.62 | $8.88 (3.02%) | $9.16 | $8.37 | 668.93 K | $315.00 M |
| 05/01/2026 | $8.06 | $8.63 (7.07%) | $8.65 | $8.06 | 484.02 K | $306.13 M |
| 04/30/2026 | $7.76 | $8.02 (3.35%) | $8.07 | $7.61 | 286.02 K | $284.49 M |
| 04/29/2026 | $7.91 | $7.66 (-3.16%) | $8.09 | $7.55 | 475.00 K | $271.72 M |
| 04/28/2026 | $7.85 | $7.96 (1.4%) | $8.07 | $7.69 | 570.60 K | $282.36 M |
| 04/27/2026 | $8.35 | $7.93 (-5.03%) | $8.54 | $7.89 | 465.94 K | $281.30 M |
| 04/24/2026 | $7.87 | $8.39 (6.61%) | $8.46 | $7.81 | 518.65 K | $297.62 M |
| 04/23/2026 | $7.80 | $7.84 (0.51%) | $8.35 | $7.76 | 588.00 K | $278.11 M |
| 04/22/2026 | $7.22 | $7.74 (7.2%) | $7.95 | $7.20 | 851.71 K | $274.56 M |
| 04/21/2026 | $7.16 | $7.11 (-0.7%) | $7.31 | $7.07 | 221.07 K | $252.21 M |
| 04/20/2026 | $6.98 | $7.17 (2.72%) | $7.26 | $6.98 | 232.30 K | $254.34 M |
| 04/17/2026 | $7.16 | $7.19 (0.42%) | $7.48 | $7.15 | 267.80 K | $255.05 M |
| 04/16/2026 | $7.08 | $7.06 (-0.28%) | $7.17 | $6.87 | 583.30 K | $250.44 M |
| 04/15/2026 | $7.37 | $7.10 (-3.66%) | $7.47 | $7.10 | 370.20 K | $251.86 M |
| 04/14/2026 | $7.25 | $7.40 (2.07%) | $7.59 | $7.25 | 579.71 K | $262.50 M |
| 04/13/2026 | $6.79 | $7.15 (5.3%) | $7.17 | $6.65 | 370.10 K | $253.63 M |
| 04/10/2026 | $6.78 | $6.89 (1.62%) | $7.03 | $6.68 | 377.44 K | $244.41 M |
| 04/09/2026 | $6.28 | $6.72 (7.01%) | $6.82 | $6.28 | 615.00 K | $238.38 M |
| 04/08/2026 | $6.25 | $6.39 (2.24%) | $6.72 | $6.25 | 540.80 K | $226.67 M |
| 04/07/2026 | $5.61 | $5.87 (4.63%) | $5.92 | $5.61 | 495.08 K | $208.22 M |
| 04/06/2026 | $5.87 | $5.77 (-1.7%) | $5.98 | $5.75 | 244.85 K | $204.68 M |
| 04/02/2026 | $5.47 | $5.85 (6.95%) | $5.87 | $5.37 | 364.55 K | $207.52 M |
| 04/01/2026 | $5.52 | $5.72 (3.62%) | $5.85 | $5.52 | 319.60 K | $202.90 M |
| 03/31/2026 | $5.48 | $5.52 (0.73%) | $5.63 | $5.40 | 399.90 K | $195.81 M |
| 03/30/2026 | $5.65 | $5.41 (-4.25%) | $5.65 | $5.35 | 315.80 K | $191.91 M |
| 03/27/2026 | $5.65 | $5.58 (-1.24%) | $5.84 | $5.56 | 323.52 K | $197.94 M |
| 03/26/2026 | $6.06 | $5.74 (-5.28%) | $6.14 | $5.71 | 278.71 K | $203.61 M |
| 03/25/2026 | $5.93 | $6.15 (3.71%) | $6.16 | $5.83 | 339.20 K | $218.16 M |
| 03/24/2026 | $5.50 | $5.86 (6.55%) | $5.93 | $5.46 | 381.90 K | $207.87 M |
| 03/23/2026 | $5.40 | $5.50 (1.85%) | $5.57 | $5.32 | 436.80 K | $195.10 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.
