Methode Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	16.74	16.96	15.92	16.67	16.67	1.09%	470,537
Aug 6, 2026	16.79	17.12	16.32	16.49	16.49	-4.46%	461,135
Aug 5, 2026	14.80	17.61	14.48	17.26	17.26	14.30%	1,163,192
Aug 4, 2026	14.78	15.17	14.55	15.10	15.10	7.32%	418,206
Aug 3, 2026	13.70	14.36	13.56	14.07	14.07	0.57%	329,582
Jul 31, 2026	14.37	14.85	13.50	13.99	13.99	2.04%	485,087
Jul 30, 2026	13.18	14.22	13.18	13.71	13.71	6.11%	555,705
Jul 29, 2026	14.79	14.79	12.75	12.92	12.92	-12.76%	601,331
Jul 28, 2026	14.83	14.96	13.90	14.81	14.81	-3.08%	542,644
Jul 27, 2026	15.37	15.91	14.68	15.28	15.28	-0.20%	357,317
Jul 24, 2026	16.26	16.26	15.06	15.31	15.31	-4.49%	377,596
Jul 23, 2026	16.07	16.67	14.89	16.03	16.03	-2.43%	518,992
Jul 22, 2026	16.24	16.90	16.12	16.43	16.43	-0.60%	474,483
Jul 21, 2026	15.67	16.56	15.45	16.53	16.53	9.33%	484,186
Jul 20, 2026	15.13	15.51	14.87	15.12	15.12	0.87%	438,483
Jul 17, 2026	14.68	15.35	14.00	14.99	14.99	-1.96%	497,735
Jul 16, 2026	15.36	15.77	14.81	15.34	15.29	-2.66%	629,589
Jul 15, 2026	17.68	17.68	15.22	15.76	15.71	-9.53%	1,052,639
Jul 14, 2026	16.30	17.57	15.71	17.42	17.36	10.11%	1,099,110
Jul 13, 2026	15.53	16.14	15.36	15.82	15.77	0.13%	716,618
Jul 10, 2026	15.52	15.84	14.98	15.80	15.75	0.96%	691,369
Jul 9, 2026	15.85	16.38	15.44	15.65	15.60	0.84%	484,504
Jul 8, 2026	15.46	15.60	14.63	15.52	15.47	-1.15%	517,504
Jul 7, 2026	14.71	15.71	13.76	15.70	15.65	2.48%	1,193,541
Jul 6, 2026	15.45	16.07	14.92	15.32	15.27	0.13%	625,220
Jul 2, 2026	18.20	18.41	15.10	15.30	15.25	-16.89%	754,494
Jul 1, 2026	18.67	18.80	17.89	18.41	18.35	-2.95%	703,143
Jun 30, 2026	19.51	20.31	18.68	18.97	18.91	-2.32%	1,062,994
Jun 29, 2026	19.88	20.38	18.07	19.42	19.36	1.36%	1,345,484
Jun 26, 2026	17.25	19.35	16.10	19.16	19.10	6.44%	3,066,380
Jun 25, 2026	15.31	18.47	15.01	18.00	17.94	37.51%	3,568,058
Jun 24, 2026	13.49	13.74	12.60	13.09	13.05	-2.31%	865,842
Jun 23, 2026	13.29	13.77	12.75	13.40	13.36	-3.87%	766,851
Jun 22, 2026	14.23	14.64	13.72	13.94	13.89	-0.57%	1,095,020
Jun 18, 2026	11.92	14.14	11.89	14.02	13.97	21.18%	1,617,324
Jun 17, 2026	11.72	11.98	11.49	11.57	11.53	0.17%	371,196
Jun 16, 2026	12.05	12.14	11.53	11.55	11.51	-4.15%	326,408
Jun 15, 2026	12.51	12.64	11.99	12.05	12.01	0.25%	397,541
Jun 12, 2026	11.29	12.25	11.23	12.02	11.98	5.25%	420,553
Jun 11, 2026	10.86	11.43	10.71	11.42	11.38	8.25%	386,392
Jun 10, 2026	10.62	10.94	10.53	10.55	10.52	-2.13%	396,684
Jun 9, 2026	11.80	12.06	10.31	10.78	10.74	-5.19%	566,127
Jun 8, 2026	11.72	11.72	11.31	11.37	11.33	-	358,005
Jun 5, 2026	12.37	12.37	11.11	11.37	11.33	-10.61%	743,713
Jun 4, 2026	12.61	12.98	12.20	12.72	12.68	-3.64%	877,042
Jun 3, 2026	12.43	13.53	12.30	13.20	13.16	5.60%	1,208,844
Jun 2, 2026	11.86	12.55	11.84	12.50	12.46	7.48%	500,246
Jun 1, 2026	11.30	11.71	11.01	11.63	11.59	0.78%	382,052
May 29, 2026	11.85	12.15	11.44	11.54	11.50	-2.12%	617,756
May 28, 2026	11.47	11.91	11.07	11.79	11.75	2.97%	510,449