5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
+11.41%
3 MONTH PERFORMANCE
+6.82%
6 MONTH PERFORMANCE
+25.11%
YEAR-TO-DATE PERFORMANCE
-47.60%
1 YEAR PERFORMANCE
-47.11%
Methode Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $11.94 | $11.91 (-0.25%) | $11.94 | $11.68 | 66,405 | $422.74 M |
| 12/23/2024 | $12.08 | $11.94 (-1.16%) | $12.21 | $11.60 | 317,000 | $423.81 M |
| 12/20/2024 | $11.97 | $12.15 (1.5%) | $12.53 | $11.96 | 635,444 | $431.26 M |
| 12/19/2024 | $12.50 | $12.25 (-2%) | $12.66 | $11.85 | 351,639 | $434.81 M |
| 12/18/2024 | $12.80 | $12.09 (-5.55%) | $12.96 | $11.79 | 392,800 | $429.13 M |
| 12/17/2024 | $12.76 | $12.65 (-0.86%) | $13.08 | $12.56 | 359,047 | $449.01 M |
| 12/16/2024 | $13.00 | $12.86 (-1.08%) | $13.51 | $12.83 | 299,210 | $456.46 M |
| 12/13/2024 | $13.12 | $13.07 (-0.38%) | $13.33 | $12.89 | 389,000 | $463.92 M |
| 12/12/2024 | $12.63 | $13.12 (3.88%) | $13.22 | $12.55 | 411,800 | $465.69 M |
| 12/11/2024 | $13.23 | $12.74 (-3.7%) | $13.23 | $12.70 | 444,249 | $452.20 M |
| 12/10/2024 | $12.97 | $13.07 (0.77%) | $13.43 | $12.38 | 900,309 | $463.92 M |
| 12/09/2024 | $12.88 | $13.03 (1.16%) | $13.58 | $12.75 | 620,000 | $462.50 M |
| 12/06/2024 | $14.23 | $12.73 (-10.54%) | $14.79 | $12.63 | 884,100 | $451.85 M |
| 12/05/2024 | $15.20 | $14.02 (-7.76%) | $17.45 | $13.62 | 1.88 M | $497.64 M |
| 12/04/2024 | $11.17 | $11.61 (3.94%) | $11.70 | $11.06 | 431,600 | $412.09 M |
| 12/03/2024 | $11.39 | $11.09 (-2.63%) | $11.39 | $10.75 | 496,100 | $393.64 M |
| 12/02/2024 | $10.96 | $11.44 (4.38%) | $11.46 | $10.80 | 492,217 | $406.06 M |
| 11/29/2024 | $10.99 | $10.92 (-0.64%) | $11.09 | $10.82 | 190,303 | $386.83 M |
| 11/27/2024 | $10.93 | $10.92 (-0.09%) | $11.09 | $10.75 | 191,511 | $386.83 M |
| 11/26/2024 | $10.56 | $10.73 (1.61%) | $10.82 | $10.38 | 364,212 | $380.10 M |
| 11/25/2024 | $10.69 | $10.69 (0%) | $11.17 | $10.66 | 1.55 M | $378.68 M |
| 11/22/2024 | $9.91 | $10.47 (5.65%) | $10.48 | $9.80 | 340,800 | $370.89 M |
| 11/21/2024 | $9.03 | $9.72 (7.64%) | $9.76 | $8.97 | 325,909 | $344.32 M |
| 11/20/2024 | $9.29 | $9.03 (-2.8%) | $9.29 | $8.80 | 301,500 | $319.88 M |
| 11/19/2024 | $9.06 | $9.26 (2.21%) | $9.29 | $8.98 | 270,337 | $328.03 M |
| 11/18/2024 | $9.35 | $9.20 (-1.6%) | $9.51 | $9.11 | 295,024 | $325.90 M |
| 11/15/2024 | $9.76 | $9.30 (-4.71%) | $9.76 | $9.17 | 257,316 | $329.44 M |
| 11/14/2024 | $9.60 | $9.72 (1.25%) | $9.72 | $9.47 | 315,808 | $344.32 M |
| 11/13/2024 | $9.81 | $9.65 (-1.63%) | $9.94 | $9.59 | 314,451 | $341.84 M |
| 11/12/2024 | $10.01 | $9.72 (-2.9%) | $10.12 | $9.71 | 267,518 | $344.32 M |
| 11/11/2024 | $10.10 | $10.20 (0.99%) | $10.34 | $10.10 | 243,500 | $361.32 M |
| 11/08/2024 | $10.23 | $10.01 (-2.15%) | $10.34 | $9.95 | 292,244 | $354.59 M |
| 11/07/2024 | $10.26 | $10.27 (0.1%) | $10.30 | $9.86 | 338,800 | $363.80 M |
| 11/06/2024 | $10.13 | $10.22 (0.89%) | $10.30 | $9.75 | 429,821 | $362.03 M |
| 11/05/2024 | $9.16 | $9.26 (1.09%) | $9.28 | $9.09 | 254,324 | $328.03 M |
| 11/04/2024 | $9.05 | $9.16 (1.22%) | $9.30 | $8.92 | 309,900 | $324.48 M |
| 11/01/2024 | $8.80 | $9.03 (2.61%) | $9.35 | $8.80 | 472,131 | $319.88 M |
| 10/31/2024 | $9.23 | $8.72 (-5.53%) | $9.27 | $8.70 | 791,100 | $308.90 M |
| 10/30/2024 | $9.34 | $9.23 (-1.18%) | $9.57 | $9.21 | 328,427 | $326.96 M |
| 10/29/2024 | $9.45 | $9.43 (-0.21%) | $9.56 | $9.28 | 236,345 | $334.05 M |
| 10/28/2024 | $9.31 | $9.53 (2.36%) | $9.63 | $9.26 | 325,818 | $337.59 M |
| 10/25/2024 | $9.24 | $9.19 (-0.54%) | $9.58 | $9.17 | 271,200 | $325.55 M |
| 10/24/2024 | $10.22 | $9.20 (-9.98%) | $10.22 | $9.19 | 556,449 | $325.90 M |
| 10/23/2024 | $10.17 | $10.07 (-0.98%) | $10.30 | $10.02 | 206,100 | $356.72 M |
| 10/22/2024 | $10.45 | $10.34 (-1.05%) | $10.62 | $10.26 | 301,900 | $366.28 M |
| 10/21/2024 | $10.91 | $10.45 (-4.22%) | $10.91 | $10.30 | 571,500 | $370.18 M |
| 10/18/2024 | $10.94 | $10.98 (0.37%) | $11.17 | $10.87 | 252,005 | $388.95 M |
| 10/17/2024 | $11.24 | $11.15 (-0.8%) | $11.25 | $10.78 | 317,003 | $394.98 M |
| 10/16/2024 | $11.11 | $11.24 (1.17%) | $11.24 | $10.97 | 368,800 | $398.16 M |
| 10/15/2024 | $11.13 | $10.99 (-1.26%) | $11.34 | $10.98 | 342,000 | $389.31 M |
| 10/14/2024 | $10.91 | $11.12 (1.92%) | $11.14 | $10.71 | 340,828 | $393.91 M |
| 10/11/2024 | $10.49 | $10.97 (4.58%) | $11.11 | $10.41 | 591,900 | $388.60 M |
| 10/10/2024 | $10.29 | $10.40 (1.07%) | $10.54 | $10.15 | 375,300 | $368.41 M |
| 10/09/2024 | $10.54 | $10.47 (-0.66%) | $10.66 | $10.43 | 401,626 | $370.89 M |
| 10/08/2024 | $10.39 | $10.54 (1.44%) | $10.56 | $10.15 | 827,904 | $373.37 M |
| 10/07/2024 | $11.04 | $10.49 (-4.98%) | $11.04 | $10.41 | 407,400 | $371.60 M |
| 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 |