Methode Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	10.22	10.22	9.19	9.20	9.20	-8.64%	556,449
Oct 23, 2024	10.17	10.30	10.02	10.07	10.07	-2.61%	206,055
Oct 22, 2024	10.45	10.62	10.26	10.34	10.34	-1.05%	301,887
Oct 21, 2024	10.91	10.91	10.30	10.45	10.45	-4.83%	571,468
Oct 18, 2024	10.94	11.17	10.87	10.98	10.98	-1.52%	252,005
Oct 17, 2024	11.24	11.25	10.78	11.15	11.01	-0.80%	317,003
Oct 16, 2024	11.11	11.24	10.97	11.24	11.10	2.27%	368,791
Oct 15, 2024	11.13	11.34	10.98	10.99	10.85	-1.17%	341,984
Oct 14, 2024	10.91	11.14	10.71	11.12	10.98	1.37%	340,828
Oct 11, 2024	10.49	11.11	10.41	10.97	10.83	5.48%	591,898
Oct 10, 2024	10.29	10.54	10.15	10.40	10.27	-0.67%	375,258
Oct 9, 2024	10.54	10.66	10.43	10.47	10.34	-0.66%	401,626
Oct 8, 2024	10.39	10.56	10.15	10.54	10.41	0.48%	827,904
Oct 7, 2024	11.04	11.04	10.41	10.49	10.36	-5.32%	407,353
Oct 4, 2024	11.22	11.22	10.98	11.08	10.94	1.84%	231,048
Oct 3, 2024	11.20	11.34	10.81	10.88	10.74	-4.56%	357,623
Oct 2, 2024	11.38	11.56	11.25	11.40	11.26	-0.09%	245,312
Oct 1, 2024	11.92	11.92	11.36	11.41	11.27	-4.60%	270,566
Sep 30, 2024	11.61	12.05	11.41	11.96	11.81	-0.08%	561,867
Sep 27, 2024	12.44	12.47	11.94	11.97	11.82	-2.29%	330,707
Sep 26, 2024	11.65	12.28	11.58	12.25	12.10	9.87%	402,096
Sep 25, 2024	11.43	11.43	11.15	11.15	11.01	-2.62%	604,894
Sep 24, 2024	11.44	11.54	11.32	11.45	11.31	0.79%	369,432
Sep 23, 2024	11.72	11.88	11.28	11.36	11.22	-2.66%	497,415
Sep 20, 2024	11.59	12.01	11.55	11.67	11.52	2.19%	1,221,803
Sep 19, 2024	11.40	11.46	11.10	11.42	11.28	4.20%	477,807
Sep 18, 2024	10.70	11.28	10.58	10.96	10.82	2.33%	436,413
Sep 17, 2024	10.73	10.95	10.48	10.71	10.58	1.61%	411,122
Sep 16, 2024	10.65	10.65	10.44	10.54	10.41	-0.28%	368,081
Sep 13, 2024	10.25	10.60	10.19	10.57	10.44	5.49%	395,462
Sep 12, 2024	9.80	10.12	9.75	10.02	9.89	1.11%	359,140
Sep 11, 2024	9.74	9.98	9.63	9.91	9.79	1.54%	343,818
Sep 10, 2024	9.52	9.82	9.35	9.76	9.64	1.04%	431,318
Sep 9, 2024	9.74	9.74	9.30	9.66	9.54	-0.82%	469,361
Sep 6, 2024	10.33	10.33	9.66	9.74	9.62	-5.80%	364,574
Sep 5, 2024	10.26	10.93	9.79	10.34	10.21	2.78%	525,395
Sep 4, 2024	9.80	10.13	9.76	10.06	9.93	1.21%	424,182
Sep 3, 2024	10.26	10.40	9.88	9.94	9.82	-4.61%	376,676
Aug 30, 2024	10.46	10.55	10.24	10.42	10.29	-0.10%	292,373
Aug 29, 2024	9.98	10.58	9.90	10.43	10.30	4.61%	277,685
Aug 28, 2024	10.14	10.16	9.81	9.97	9.84	-2.64%	286,956
Aug 27, 2024	10.46	10.48	10.14	10.24	10.11	-3.40%	195,930
Aug 26, 2024	10.82	10.82	10.50	10.60	10.47	-0.28%	369,454
Aug 23, 2024	10.02	10.64	10.00	10.63	10.50	7.59%	365,258
Aug 22, 2024	10.87	10.87	9.84	9.88	9.76	-8.86%	374,533
Aug 21, 2024	10.41	10.88	10.35	10.84	10.70	5.24%	264,505
Aug 20, 2024	10.80	10.98	10.30	10.30	10.17	-5.16%	214,792
Aug 19, 2024	10.72	10.88	10.67	10.86	10.72	1.21%	191,048
Aug 16, 2024	10.61	10.87	10.53	10.73	10.60	-0.28%	270,915
Aug 15, 2024	10.66	10.82	10.44	10.76	10.63	3.76%	269,201
Aug 14, 2024	10.49	10.53	10.17	10.37	10.24	-0.38%	277,622
Aug 13, 2024	9.92	10.46	9.87	10.41	10.28	4.52%	310,586
Aug 12, 2024	10.25	10.25	9.74	9.96	9.84	-1.58%	335,537
Aug 9, 2024	10.25	10.50	9.97	10.12	9.99	-1.84%	262,476
Aug 8, 2024	10.26	10.37	10.14	10.31	10.18	0.98%	266,693
Aug 7, 2024	10.90	10.93	10.18	10.21	10.08	-3.86%	286,798
Aug 6, 2024	10.63	10.79	10.31	10.62	10.49	-0.38%	354,161
Aug 5, 2024	10.54	10.73	10.23	10.66	10.53	-6.16%	380,498
Aug 2, 2024	11.37	11.39	11.07	11.36	11.22	-4.46%	502,564
Aug 1, 2024	12.67	12.84	11.78	11.89	11.74	-6.08%	627,469
Jul 31, 2024	12.73	13.09	12.64	12.66	12.50	-0.63%	576,834
Jul 30, 2024	12.43	12.84	12.42	12.74	12.58	3.24%	577,664
Jul 29, 2024	12.91	12.91	12.21	12.34	12.19	-4.12%	372,699
Jul 26, 2024	13.23	13.23	12.74	12.87	12.71	-0.85%	292,071
Jul 25, 2024	13.03	13.27	12.92	12.98	12.82	-	360,884
Jul 24, 2024	13.44	13.78	12.92	12.98	12.82	-4.21%	355,195
Jul 23, 2024	13.29	13.60	13.25	13.55	13.38	0.74%	347,468
Jul 22, 2024	13.48	13.57	12.90	13.45	13.28	0.15%	487,062
Jul 19, 2024	13.72	13.72	13.30	13.43	13.26	-1.54%	453,957
Jul 18, 2024	13.80	13.99	13.50	13.64	13.47	-2.08%	703,788
Jul 17, 2024	13.66	14.33	13.52	13.93	13.76	0.29%	918,980
Jul 16, 2024	13.90	14.15	13.59	13.89	13.72	1.76%	1,209,648
Jul 15, 2024	13.58	14.15	13.58	13.65	13.48	-1.09%	1,257,457
Jul 12, 2024	13.80	14.57	13.50	13.80	13.63	0.29%	1,800,330
Jul 11, 2024	11.00	13.95	10.93	13.76	13.45	45.76%	3,883,804
Jul 10, 2024	9.22	9.45	8.97	9.44	9.23	3.28%	846,617
Jul 9, 2024	9.85	9.85	9.05	9.14	8.93	-7.02%	654,520
Jul 8, 2024	9.76	9.87	9.62	9.83	9.61	2.72%	559,523
Jul 5, 2024	9.78	9.85	9.50	9.57	9.36	-3.92%	504,135
Jul 3, 2024	10.05	10.09	9.95	9.96	9.74	-0.40%	209,212
Jul 2, 2024	9.99	10.17	9.76	10.00	9.78	-0.30%	318,260
Jul 1, 2024	10.41	10.51	10.03	10.03	9.80	-3.09%	424,466
Jun 28, 2024	9.86	10.40	9.86	10.35	10.12	5.72%	982,121
Jun 27, 2024	9.92	10.01	9.70	9.79	9.57	0.41%	436,347
Jun 26, 2024	9.45	9.77	9.24	9.75	9.53	2.42%	855,069
Jun 25, 2024	10.01	10.01	9.50	9.52	9.31	-5.56%	1,125,325
Jun 24, 2024	10.42	10.44	10.05	10.08	9.85	-1.37%	1,167,335
Jun 21, 2024	10.05	10.79	10.05	10.22	9.99	1.89%	7,801,374
Jun 20, 2024	9.69	10.12	9.68	10.03	9.80	0.60%	909,405
Jun 18, 2024	9.77	10.07	9.60	9.97	9.75	2.05%	933,721
Jun 17, 2024	9.39	9.79	9.26	9.77	9.55	2.84%	676,931
Jun 14, 2024	9.91	9.91	9.38	9.50	9.29	-3.85%	607,646
Jun 13, 2024	10.66	10.66	9.78	9.88	9.66	-6.79%	658,043
Jun 12, 2024	10.68	10.89	10.51	10.60	10.36	1.83%	660,122
Jun 11, 2024	10.29	10.43	10.02	10.41	10.18	0.19%	793,194
Jun 10, 2024	10.83	10.93	8.54	10.39	10.16	-8.22%	2,660,008
Jun 7, 2024	10.68	11.33	10.57	11.32	11.07	4.62%	419,581
Jun 6, 2024	11.08	11.10	10.74	10.82	10.58	-2.52%	266,535
Jun 5, 2024	10.69	11.12	10.52	11.10	10.85	4.13%	284,684
Jun 4, 2024	10.94	11.03	10.54	10.66	10.42	-3.09%	369,170