-
5 DAY PERFORMANCE
+13.73% -
1 MONTH PERFORMANCE
-2.56% -
3 MONTH PERFORMANCE
-0.39% -
6 MONTH PERFORMANCE
-10.07% -
YEAR-TO-DATE PERFORMANCE
-54.82% -
1 YEAR PERFORMANCE
-56.24%
Methode Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $10.26 | $10.27 (0.1%) | $10.30 | $9.86 | 274,959 | $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 |
| 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 |