Methode Electronics, Inc.MEINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.95 | $8.46 | $7.76 | $8.30 | 383,233 |
| 1/30/2026 | $7.94 | $8.06 | $7.77 | $7.99 | 325,568 |
| 1/29/2026 | $7.98 | $8.01 | $7.71 | $7.97 | 290,900 |
| 1/28/2026 | $8.15 | $8.35 | $7.90 | $7.95 | 501,000 |
| 1/27/2026 | $7.57 | $8.12 | $7.53 | $8.10 | 469,000 |
| 1/26/2026 | $7.31 | $7.79 | $7.31 | $7.61 | 592,100 |
| 1/23/2026 | $7.52 | $7.56 | $7.24 | $7.38 | 405,911 |
| 1/22/2026 | $7.65 | $7.76 | $7.48 | $7.58 | 373,318 |
| 1/21/2026 | $7.22 | $7.60 | $7.10 | $7.55 | 473,000 |
| 1/20/2026 | $7.33 | $7.44 | $7.12 | $7.12 | 300,200 |
| 1/16/2026 | $7.35 | $7.57 | $7.22 | $7.51 | 329,749 |
| 1/15/2026 | $7.18 | $7.48 | $7.18 | $7.42 | 294,256 |
| 1/14/2026 | $7.06 | $7.15 | $6.99 | $7.14 | 176,100 |
| 1/13/2026 | $7.10 | $7.28 | $7.08 | $7.09 | 219,234 |
| 1/12/2026 | $6.95 | $7.22 | $6.81 | $7.10 | 417,729 |
| 1/9/2026 | $7.10 | $7.20 | $6.90 | $6.98 | 197,012 |
| 1/8/2026 | $6.79 | $7.16 | $6.78 | $7.04 | 227,400 |
| 1/7/2026 | $6.92 | $6.94 | $6.70 | $6.84 | 416,400 |
| 1/6/2026 | $6.85 | $6.94 | $6.64 | $6.92 | 215,700 |
| 1/5/2026 | $6.67 | $6.90 | $6.67 | $6.88 | 221,422 |
| 1/2/2026 | $6.73 | $6.80 | $6.65 | $6.70 | 186,200 |
| 12/31/2025 | $6.70 | $6.73 | $6.59 | $6.64 | 168,200 |
| 12/30/2025 | $6.77 | $6.81 | $6.64 | $6.68 | 179,200 |
| 12/29/2025 | $6.69 | $6.84 | $6.60 | $6.78 | 175,269 |
| 12/26/2025 | $6.89 | $6.91 | $6.68 | $6.76 | 222,600 |
| 12/24/2025 | $6.79 | $6.97 | $6.79 | $6.91 | 123,200 |
| 12/23/2025 | $6.91 | $6.91 | $6.77 | $6.79 | 259,700 |
| 12/22/2025 | $6.84 | $7.04 | $6.84 | $6.94 | 256,977 |
| 12/19/2025 | $6.71 | $6.83 | $6.65 | $6.81 | 750,800 |
| 12/18/2025 | $6.79 | $6.89 | $6.72 | $6.74 | 177,400 |
| 12/17/2025 | $6.72 | $6.85 | $6.64 | $6.66 | 215,200 |
| 12/16/2025 | $6.76 | $6.87 | $6.65 | $6.72 | 246,600 |
| 12/15/2025 | $7.02 | $7.03 | $6.71 | $6.75 | 249,700 |
| 12/12/2025 | $7.28 | $7.30 | $6.96 | $6.97 | 284,158 |
| 12/11/2025 | $7.13 | $7.34 | $7.06 | $7.27 | 240,500 |
| 12/10/2025 | $6.80 | $7.13 | $6.79 | $7.12 | 399,624 |
| 12/9/2025 | $6.94 | $7.10 | $6.81 | $6.82 | 334,048 |
| 12/8/2025 | $7.07 | $7.15 | $6.92 | $6.95 | 311,846 |
| 12/5/2025 | $7.76 | $7.76 | $6.93 | $6.99 | 591,132 |
| 12/4/2025 | $7.89 | $8.06 | $7.11 | $7.74 | 563,300 |
| 12/3/2025 | $8.24 | $8.72 | $7.90 | $8.69 | 468,815 |
| 12/2/2025 | $7.82 | $8.38 | $7.77 | $8.30 | 422,030 |
| 12/1/2025 | $7.50 | $7.78 | $7.48 | $7.74 | 400,144 |
| 11/28/2025 | $7.48 | $7.62 | $7.39 | $7.58 | 88,322 |
| 11/26/2025 | $7.32 | $7.53 | $7.28 | $7.43 | 213,591 |
| 11/25/2025 | $7.01 | $7.34 | $7.01 | $7.32 | 206,922 |
| 11/24/2025 | $6.93 | $7.09 | $6.88 | $6.99 | 174,407 |
| 11/21/2025 | $6.60 | $6.99 | $6.54 | $6.94 | 243,151 |
| 11/20/2025 | $6.80 | $7.07 | $6.51 | $6.58 | 288,400 |
| 11/19/2025 | $6.98 | $7.10 | $6.71 | $6.75 | 225,224 |
| 11/18/2025 | $7.11 | $7.11 | $6.88 | $6.97 | 196,043 |
| 11/17/2025 | $7.00 | $7.33 | $6.96 | $7.18 | 316,200 |
| 11/14/2025 | $6.84 | $7.07 | $6.63 | $7.01 | 310,720 |
| 11/13/2025 | $6.84 | $6.97 | $6.82 | $6.95 | 540,339 |
| 11/12/2025 | $6.62 | $6.92 | $6.62 | $6.90 | 254,400 |
| 11/11/2025 | $6.75 | $6.75 | $6.53 | $6.58 | 282,400 |
| 11/10/2025 | $6.73 | $6.80 | $6.57 | $6.75 | 179,644 |
| 11/7/2025 | $6.42 | $6.64 | $6.35 | $6.63 | 292,400 |
| 11/6/2025 | $6.78 | $6.86 | $6.48 | $6.50 | 273,321 |
| 11/5/2025 | $6.66 | $6.83 | $6.64 | $6.79 | 158,013 |
| 11/4/2025 | $6.59 | $6.68 | $6.54 | $6.61 | 179,100 |