5 DAY PERFORMANCE
+6.23%
1 MONTH PERFORMANCE
+17.37%
3 MONTH PERFORMANCE
+18.07%
6 MONTH PERFORMANCE
+19.15%
YEAR-TO-DATE PERFORMANCE
+18.07%
1 YEAR PERFORMANCE
-34.67%
Methode Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.94 | $7.85 (-1.2%) | $8.06 | $7.78 | 48.34 K | $277.75 M |
| 01/29/2026 | $7.98 | $7.97 (-0.13%) | $8.01 | $7.71 | 290.90 K | $282.72 M |
| 01/28/2026 | $8.15 | $7.95 (-2.45%) | $8.35 | $7.90 | 501.00 K | $282.01 M |
| 01/27/2026 | $7.57 | $8.10 (7%) | $8.12 | $7.53 | 469.00 K | $287.33 M |
| 01/26/2026 | $7.31 | $7.61 (4.1%) | $7.79 | $7.31 | 592.10 K | $269.95 M |
| 01/23/2026 | $7.52 | $7.38 (-1.86%) | $7.56 | $7.24 | 405.91 K | $261.79 M |
| 01/22/2026 | $7.65 | $7.58 (-0.92%) | $7.76 | $7.48 | 373.32 K | $268.88 M |
| 01/21/2026 | $7.22 | $7.55 (4.57%) | $7.60 | $7.10 | 473.00 K | $267.82 M |
| 01/20/2026 | $7.33 | $7.12 (-2.86%) | $7.44 | $7.12 | 300.20 K | $252.57 M |
| 01/16/2026 | $7.35 | $7.51 (2.18%) | $7.57 | $7.22 | 329.75 K | $266.40 M |
| 01/15/2026 | $7.18 | $7.42 (3.34%) | $7.48 | $7.18 | 294.26 K | $263.21 M |
| 01/14/2026 | $7.06 | $7.14 (1.13%) | $7.15 | $6.99 | 176.10 K | $253.28 M |
| 01/13/2026 | $7.10 | $7.09 (-0.14%) | $7.28 | $7.08 | 219.23 K | $251.50 M |
| 01/12/2026 | $6.95 | $7.10 (2.16%) | $7.22 | $6.81 | 417.73 K | $251.86 M |
| 01/09/2026 | $7.10 | $6.98 (-1.69%) | $7.20 | $6.90 | 197.01 K | $247.91 M |
| 01/08/2026 | $6.79 | $7.04 (3.68%) | $7.16 | $6.78 | 227.40 K | $250.04 M |
| 01/07/2026 | $6.92 | $6.84 (-1.16%) | $6.94 | $6.70 | 416.40 K | $242.94 M |
| 01/06/2026 | $6.85 | $6.92 (1.02%) | $6.94 | $6.64 | 215.70 K | $245.78 M |
| 01/05/2026 | $6.67 | $6.88 (3.15%) | $6.90 | $6.67 | 221.42 K | $244.36 M |
| 01/02/2026 | $6.73 | $6.70 (-0.45%) | $6.80 | $6.65 | 186.20 K | $237.97 M |
| 12/31/2025 | $6.70 | $6.64 (-0.9%) | $6.73 | $6.59 | 168.20 K | $235.83 M |
| 12/30/2025 | $6.77 | $6.68 (-1.33%) | $6.81 | $6.64 | 179.20 K | $237.26 M |
| 12/29/2025 | $6.69 | $6.78 (1.35%) | $6.84 | $6.60 | 175.27 K | $240.81 M |
| 12/26/2025 | $6.89 | $6.76 (-1.89%) | $6.91 | $6.68 | 222.60 K | $240.10 M |
| 12/24/2025 | $6.79 | $6.91 (1.77%) | $6.97 | $6.79 | 123.20 K | $245.42 M |
| 12/23/2025 | $6.91 | $6.79 (-1.74%) | $6.91 | $6.77 | 259.70 K | $241.16 M |
| 12/22/2025 | $6.84 | $6.94 (1.46%) | $7.04 | $6.84 | 256.98 K | $246.49 M |
| 12/19/2025 | $6.71 | $6.81 (1.49%) | $6.83 | $6.65 | 750.80 K | $241.87 M |
| 12/18/2025 | $6.79 | $6.74 (-0.74%) | $6.89 | $6.72 | 177.40 K | $239.39 M |
| 12/17/2025 | $6.72 | $6.66 (-0.89%) | $6.85 | $6.64 | 215.20 K | $236.54 M |
| 12/16/2025 | $6.76 | $6.72 (-0.59%) | $6.87 | $6.65 | 246.60 K | $238.68 M |
| 12/15/2025 | $7.02 | $6.75 (-3.85%) | $7.03 | $6.71 | 249.70 K | $239.74 M |
| 12/12/2025 | $7.28 | $6.97 (-4.26%) | $7.30 | $6.96 | 284.16 K | $247.56 M |
| 12/11/2025 | $7.13 | $7.27 (1.96%) | $7.34 | $7.06 | 240.50 K | $258.21 M |
| 12/10/2025 | $6.80 | $7.12 (4.71%) | $7.13 | $6.79 | 399.62 K | $252.88 M |
| 12/09/2025 | $6.94 | $6.82 (-1.73%) | $7.10 | $6.81 | 334.05 K | $242.23 M |
| 12/08/2025 | $7.07 | $6.95 (-1.7%) | $7.15 | $6.92 | 311.85 K | $246.84 M |
| 12/05/2025 | $7.76 | $6.99 (-9.92%) | $7.76 | $6.93 | 591.13 K | $248.27 M |
| 12/04/2025 | $7.89 | $7.74 (-1.9%) | $8.06 | $7.11 | 563.30 K | $274.90 M |
| 12/03/2025 | $8.24 | $8.69 (5.46%) | $8.72 | $7.90 | 468.82 K | $308.64 M |
| 12/02/2025 | $7.82 | $8.30 (6.14%) | $8.38 | $7.77 | 422.03 K | $294.79 M |
| 12/01/2025 | $7.50 | $7.74 (3.2%) | $7.78 | $7.48 | 400.14 K | $274.90 M |
| 11/28/2025 | $7.48 | $7.58 (1.34%) | $7.62 | $7.39 | 88.32 K | $269.22 M |
| 11/26/2025 | $7.32 | $7.43 (1.5%) | $7.53 | $7.28 | 213.59 K | $263.89 M |
| 11/25/2025 | $7.01 | $7.32 (4.42%) | $7.34 | $7.01 | 206.92 K | $259.99 M |
| 11/24/2025 | $6.93 | $6.99 (0.87%) | $7.09 | $6.88 | 174.41 K | $248.27 M |
| 11/21/2025 | $6.60 | $6.94 (5.15%) | $6.99 | $6.54 | 243.15 K | $246.49 M |
| 11/20/2025 | $6.80 | $6.58 (-3.24%) | $7.07 | $6.51 | 288.40 K | $233.70 M |
| 11/19/2025 | $6.98 | $6.75 (-3.3%) | $7.10 | $6.71 | 225.22 K | $239.74 M |
| 11/18/2025 | $7.11 | $6.97 (-1.97%) | $7.11 | $6.88 | 196.04 K | $247.56 M |
| 11/17/2025 | $7.00 | $7.18 (2.57%) | $7.33 | $6.96 | 316.20 K | $255.01 M |
| 11/14/2025 | $6.84 | $7.01 (2.49%) | $7.07 | $6.63 | 310.72 K | $248.98 M |
| 11/13/2025 | $6.84 | $6.95 (1.61%) | $6.97 | $6.82 | 540.34 K | $246.84 M |
| 11/12/2025 | $6.62 | $6.90 (4.23%) | $6.92 | $6.62 | 254.40 K | $245.07 M |
| 11/11/2025 | $6.75 | $6.58 (-2.52%) | $6.75 | $6.53 | 282.40 K | $233.70 M |
| 11/10/2025 | $6.73 | $6.75 (0.3%) | $6.80 | $6.57 | 179.64 K | $239.74 M |
| 11/07/2025 | $6.42 | $6.63 (3.27%) | $6.64 | $6.35 | 292.40 K | $235.48 M |
| 11/06/2025 | $6.78 | $6.50 (-4.13%) | $6.86 | $6.48 | 273.32 K | $230.86 M |
| 11/05/2025 | $6.66 | $6.79 (1.95%) | $6.83 | $6.64 | 158.01 K | $241.16 M |
| 11/04/2025 | $6.59 | $6.61 (0.3%) | $6.68 | $6.54 | 179.10 K | $234.77 M |
| 11/03/2025 | $6.72 | $6.77 (0.74%) | $6.94 | $6.62 | 271.33 K | $240.45 M |
| 10/31/2025 | $6.60 | $6.73 (1.97%) | $6.75 | $6.59 | 241.20 K | $239.03 M |
| 10/30/2025 | $6.77 | $6.64 (-1.92%) | $6.84 | $6.60 | 204.30 K | $235.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
