-
5 DAY PERFORMANCE
-2.80% -
1 MONTH PERFORMANCE
+13.86% -
3 MONTH PERFORMANCE
+15.88% -
6 MONTH PERFORMANCE
-7.89% -
YEAR-TO-DATE PERFORMANCE
-51.21% -
1 YEAR PERFORMANCE
-52.75%
Methode Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.22 | $11.08 (-1.25%) | $11.22 | $10.98 | 231,048 | $392.50 M |
| 10/03/2024 | $11.20 | $10.88 (-2.86%) | $11.34 | $10.81 | 357,623 | $385.41 M |
| 10/02/2024 | $11.38 | $11.40 (0.18%) | $11.56 | $11.25 | 245,312 | $403.83 M |
| 10/01/2024 | $11.92 | $11.41 (-4.28%) | $11.92 | $11.36 | 270,600 | $404.19 M |
| 09/30/2024 | $11.61 | $11.96 (3.01%) | $12.05 | $11.41 | 561,900 | $423.67 M |
| 09/27/2024 | $12.44 | $11.97 (-3.78%) | $12.47 | $11.94 | 330,707 | $424.02 M |
| 09/26/2024 | $11.65 | $12.25 (5.15%) | $12.28 | $11.58 | 402,100 | $433.94 M |
| 09/25/2024 | $11.43 | $11.15 (-2.45%) | $11.43 | $11.15 | 604,900 | $394.98 M |
| 09/24/2024 | $11.44 | $11.45 (0.09%) | $11.54 | $11.32 | 369,432 | $405.60 M |
| 09/23/2024 | $11.72 | $11.36 (-3.07%) | $11.88 | $11.28 | 497,415 | $402.42 M |
| 09/20/2024 | $11.59 | $11.67 (0.69%) | $12.01 | $11.55 | 1.22 M | $413.40 M |
| 09/19/2024 | $11.40 | $11.42 (0.18%) | $11.46 | $11.10 | 477,807 | $404.54 M |
| 09/18/2024 | $10.70 | $10.96 (2.43%) | $11.28 | $10.58 | 436,413 | $388.25 M |
| 09/17/2024 | $10.73 | $10.71 (-0.19%) | $10.95 | $10.48 | 411,122 | $379.39 M |
| 09/16/2024 | $10.65 | $10.54 (-1.03%) | $10.65 | $10.44 | 368,100 | $373.37 M |
| 09/13/2024 | $10.25 | $10.57 (3.12%) | $10.60 | $10.19 | 395,500 | $374.43 M |
| 09/12/2024 | $9.80 | $10.02 (2.24%) | $10.12 | $9.75 | 359,140 | $354.95 M |
| 09/11/2024 | $9.74 | $9.91 (1.75%) | $9.98 | $9.63 | 343,818 | $351.05 M |
| 09/10/2024 | $9.52 | $9.76 (2.52%) | $9.82 | $9.35 | 431,318 | $345.74 M |
| 09/09/2024 | $9.74 | $9.66 (-0.82%) | $9.74 | $9.30 | 469,400 | $342.19 M |
| 09/06/2024 | $10.33 | $9.74 (-5.71%) | $10.33 | $9.66 | 364,600 | $345.03 M |
| 09/05/2024 | $10.26 | $10.34 (0.78%) | $10.93 | $9.79 | 525,400 | $366.28 M |
| 09/04/2024 | $9.80 | $10.06 (2.65%) | $10.13 | $9.76 | 425,920 | $356.36 M |
| 09/03/2024 | $10.26 | $9.94 (-3.12%) | $10.40 | $9.88 | 376,700 | $352.11 M |
| 08/30/2024 | $10.46 | $10.42 (-0.38%) | $10.55 | $10.24 | 292,400 | $367.87 M |
| 08/29/2024 | $9.98 | $10.43 (4.51%) | $10.58 | $9.90 | 277,700 | $368.22 M |
| 08/28/2024 | $10.14 | $9.97 (-1.68%) | $10.16 | $9.81 | 287,000 | $351.98 M |
| 08/27/2024 | $10.46 | $10.24 (-2.1%) | $10.48 | $10.14 | 195,930 | $361.52 M |
| 08/26/2024 | $10.82 | $10.60 (-2.03%) | $10.82 | $10.50 | 369,500 | $374.23 M |
| 08/23/2024 | $10.02 | $10.63 (6.09%) | $10.64 | $9.99 | 365,258 | $375.28 M |
| 08/22/2024 | $10.87 | $9.88 (-9.11%) | $10.87 | $9.84 | 374,533 | $348.81 M |
| 08/21/2024 | $10.41 | $10.84 (4.13%) | $10.88 | $10.35 | 264,505 | $382.70 M |
| 08/20/2024 | $10.80 | $10.30 (-4.63%) | $10.98 | $10.30 | 214,800 | $363.63 M |
| 08/19/2024 | $10.72 | $10.86 (1.31%) | $10.88 | $10.67 | 191,048 | $383.40 M |
| 08/16/2024 | $10.61 | $10.73 (1.13%) | $10.87 | $10.53 | 270,915 | $378.81 M |
| 08/15/2024 | $10.66 | $10.76 (0.94%) | $10.82 | $10.44 | 269,201 | $379.87 M |
| 08/14/2024 | $10.49 | $10.37 (-1.14%) | $10.53 | $10.17 | 277,622 | $366.11 M |
| 08/13/2024 | $9.92 | $10.41 (4.94%) | $10.46 | $9.87 | 310,600 | $367.52 M |
| 08/12/2024 | $10.25 | $9.96 (-2.83%) | $10.25 | $9.74 | 335,537 | $351.63 M |
| 08/09/2024 | $10.25 | $10.12 (-1.27%) | $10.50 | $9.97 | 262,500 | $357.28 M |
| 08/08/2024 | $10.26 | $10.31 (0.49%) | $10.37 | $10.14 | 266,700 | $363.99 M |
| 08/07/2024 | $10.90 | $10.21 (-6.33%) | $10.93 | $10.18 | 286,800 | $360.46 M |
| 08/06/2024 | $10.63 | $10.62 (-0.09%) | $10.79 | $10.31 | 354,200 | $374.93 M |
| 08/05/2024 | $10.54 | $10.66 (1.14%) | $10.73 | $10.23 | 380,500 | $376.34 M |
| 08/02/2024 | $11.37 | $11.36 (-0.09%) | $11.39 | $11.07 | 502,600 | $401.06 M |
| 08/01/2024 | $12.67 | $11.89 (-6.16%) | $12.84 | $11.78 | 627,500 | $419.77 M |
| 07/31/2024 | $12.73 | $12.66 (-0.55%) | $13.09 | $12.64 | 576,834 | $446.95 M |
| 07/30/2024 | $12.43 | $12.74 (2.49%) | $12.84 | $12.42 | 577,700 | $449.78 M |
| 07/29/2024 | $12.91 | $12.34 (-4.42%) | $12.91 | $12.21 | 372,700 | $435.65 M |
| 07/26/2024 | $13.23 | $12.87 (-2.72%) | $13.23 | $12.74 | 292,100 | $454.37 M |
| 07/25/2024 | $13.03 | $12.98 (-0.38%) | $13.27 | $12.92 | 360,900 | $458.25 M |
| 07/24/2024 | $13.44 | $12.98 (-3.42%) | $13.78 | $12.92 | 355,200 | $458.25 M |
| 07/23/2024 | $13.29 | $13.55 (1.96%) | $13.60 | $13.25 | 347,500 | $478.37 M |
| 07/22/2024 | $13.48 | $13.45 (-0.22%) | $13.57 | $12.90 | 487,062 | $474.84 M |
| 07/19/2024 | $13.72 | $13.43 (-2.11%) | $13.72 | $13.30 | 453,957 | $474.14 M |
| 07/18/2024 | $13.80 | $13.64 (-1.16%) | $13.99 | $13.50 | 703,788 | $481.55 M |
| 07/17/2024 | $13.66 | $13.93 (1.98%) | $14.33 | $13.52 | 918,980 | $491.79 M |
| 07/16/2024 | $13.90 | $13.89 (-0.07%) | $14.15 | $13.59 | 1.21 M | $490.38 M |
| 07/15/2024 | $13.58 | $13.65 (0.52%) | $14.15 | $13.58 | 1.26 M | $481.90 M |
| 07/12/2024 | $13.80 | $13.80 (0%) | $14.57 | $13.50 | 1.80 M | $487.20 M |
| 07/11/2024 | $11.00 | $13.76 (25.09%) | $13.95 | $10.93 | 3.88 M | $485.79 M |
| 07/10/2024 | $9.22 | $9.44 (2.39%) | $9.45 | $8.97 | 846,617 | $333.27 M |
| 07/09/2024 | $9.85 | $9.14 (-7.21%) | $9.85 | $9.05 | 654,520 | $322.68 M |
| 07/08/2024 | $9.76 | $9.83 (0.72%) | $9.87 | $9.62 | 559,523 | $347.04 M |