Methode Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.97	12.53	11.96	12.15	12.15	-0.82%	635,444
Dec 19, 2024	12.50	12.66	11.85	12.25	12.25	1.32%	351,639
Dec 18, 2024	12.80	12.96	11.79	12.09	12.09	-4.43%	392,753
Dec 17, 2024	12.76	13.08	12.56	12.65	12.65	-1.63%	359,047
Dec 16, 2024	13.00	13.51	12.83	12.86	12.86	-1.61%	299,210
Dec 13, 2024	13.12	13.33	12.89	13.07	13.07	-0.38%	388,999
Dec 12, 2024	12.63	13.22	12.55	13.12	13.12	2.98%	411,760
Dec 11, 2024	13.23	13.23	12.70	12.74	12.74	-2.52%	444,249
Dec 10, 2024	12.97	13.43	12.38	13.07	13.07	0.31%	900,309
Dec 9, 2024	12.88	13.58	12.75	13.03	13.03	2.36%	619,970
Dec 6, 2024	14.23	14.79	12.63	12.73	12.73	-9.20%	884,097
Dec 5, 2024	15.20	17.45	13.62	14.02	14.02	20.76%	1,876,921
Dec 4, 2024	11.17	11.70	11.06	11.61	11.61	4.69%	431,584
Dec 3, 2024	11.39	11.39	10.75	11.09	11.09	-3.06%	496,074
Dec 2, 2024	10.96	11.46	10.80	11.44	11.44	4.76%	492,217
Nov 29, 2024	10.99	11.09	10.82	10.92	10.92	-	190,303
Nov 27, 2024	10.93	11.09	10.75	10.92	10.92	1.77%	191,511
Nov 26, 2024	10.56	10.82	10.38	10.73	10.73	0.37%	364,212
Nov 25, 2024	10.69	11.17	10.66	10.69	10.69	2.10%	1,548,429
Nov 22, 2024	9.91	10.48	9.80	10.47	10.47	7.72%	340,794
Nov 21, 2024	9.03	9.76	8.97	9.72	9.72	7.64%	325,909
Nov 20, 2024	9.29	9.29	8.80	9.03	9.03	-2.48%	301,477
Nov 19, 2024	9.06	9.29	8.98	9.26	9.26	0.65%	270,337
Nov 18, 2024	9.35	9.51	9.11	9.20	9.20	-1.08%	295,024
Nov 15, 2024	9.76	9.76	9.17	9.30	9.30	-4.32%	257,316
Nov 14, 2024	9.60	9.72	9.47	9.72	9.72	0.73%	315,808
Nov 13, 2024	9.81	9.94	9.59	9.65	9.65	-0.72%	314,451
Nov 12, 2024	10.01	10.12	9.71	9.72	9.72	-4.71%	267,518
Nov 11, 2024	10.10	10.34	10.10	10.20	10.20	1.90%	243,469
Nov 8, 2024	10.23	10.34	9.95	10.01	10.01	-2.53%	292,244
Nov 7, 2024	10.26	10.30	9.86	10.27	10.27	0.49%	338,763
Nov 6, 2024	10.13	10.30	9.75	10.22	10.22	10.37%	429,821
Nov 5, 2024	9.16	9.28	9.09	9.26	9.26	1.09%	254,324
Nov 4, 2024	9.05	9.30	8.92	9.16	9.16	1.44%	309,881
Nov 1, 2024	8.80	9.35	8.80	9.03	9.03	3.56%	472,131
Oct 31, 2024	9.23	9.27	8.70	8.72	8.72	-5.53%	791,074
Oct 30, 2024	9.34	9.58	9.21	9.23	9.23	-2.12%	328,427
Oct 29, 2024	9.45	9.56	9.28	9.43	9.43	-1.05%	236,345
Oct 28, 2024	9.31	9.63	9.26	9.53	9.53	3.70%	325,818
Oct 25, 2024	9.24	9.58	9.17	9.19	9.19	-0.11%	271,161
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