5 DAY PERFORMANCE
-9.69%
1 MONTH PERFORMANCE
+7.54%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
-14.65%
YEAR-TO-DATE PERFORMANCE
-40.71%
1 YEAR PERFORMANCE
-45.09%
Methode Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.76 | $6.99 (-9.92%) | $7.76 | $6.99 | 549.50 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 |
| 10/29/2025 | $7.10 | $6.85 (-3.52%) | $7.18 | $6.81 | 221.40 K | $243.29 M |
| 10/28/2025 | $7.20 | $7.13 (-0.97%) | $7.28 | $7.09 | 221.21 K | $253.24 M |
| 10/27/2025 | $7.35 | $7.26 (-1.22%) | $7.40 | $7.22 | 248.10 K | $257.86 M |
| 10/24/2025 | $7.37 | $7.24 (-1.76%) | $7.37 | $7.19 | 190.30 K | $257.14 M |
| 10/23/2025 | $7.06 | $7.21 (2.12%) | $7.42 | $7.05 | 343.00 K | $256.08 M |
| 10/22/2025 | $7.09 | $7.03 (-0.85%) | $7.20 | $6.93 | 229.10 K | $249.69 M |
| 10/21/2025 | $7.01 | $7.12 (1.57%) | $7.12 | $6.97 | 178.52 K | $252.88 M |
| 10/20/2025 | $7.15 | $7.04 (-1.54%) | $7.24 | $6.94 | 237.62 K | $250.04 M |
| 10/17/2025 | $7.26 | $7.05 (-2.89%) | $7.30 | $6.95 | 347.50 K | $250.40 M |
| 10/16/2025 | $7.41 | $7.35 (-0.81%) | $7.54 | $7.30 | 214.24 K | $261.05 M |
| 10/15/2025 | $7.41 | $7.36 (-0.67%) | $7.46 | $7.22 | 263.42 K | $261.41 M |
| 10/14/2025 | $6.95 | $7.28 (4.75%) | $7.42 | $6.95 | 364.84 K | $258.57 M |
| 10/13/2025 | $7.00 | $7.14 (2%) | $7.17 | $6.90 | 297.54 K | $253.59 M |
| 10/10/2025 | $7.31 | $6.82 (-6.7%) | $7.40 | $6.80 | 309.30 K | $242.23 M |
| 10/09/2025 | $7.50 | $7.27 (-3.07%) | $7.50 | $7.21 | 287.00 K | $258.21 M |
| 10/08/2025 | $7.46 | $7.45 (-0.13%) | $7.47 | $7.32 | 205.63 K | $264.60 M |
| 10/07/2025 | $8.04 | $7.44 (-7.46%) | $8.10 | $7.43 | 243.01 K | $264.25 M |
| 10/06/2025 | $8.32 | $8.03 (-3.49%) | $8.37 | $7.99 | 343.64 K | $285.20 M |
| 10/03/2025 | $7.87 | $8.15 (3.56%) | $8.24 | $7.85 | 296.17 K | $289.47 M |
| 10/02/2025 | $7.64 | $7.78 (1.83%) | $7.79 | $7.50 | 306.30 K | $276.32 M |
| 10/01/2025 | $7.48 | $7.60 (1.6%) | $7.68 | $7.48 | 376.31 K | $269.93 M |
| 09/30/2025 | $7.48 | $7.55 (0.94%) | $7.57 | $7.41 | 263.55 K | $268.16 M |
| 09/29/2025 | $7.67 | $7.50 (-2.22%) | $7.67 | $7.39 | 288.81 K | $266.38 M |
| 09/26/2025 | $7.51 | $7.60 (1.2%) | $7.62 | $7.37 | 325.93 K | $269.93 M |
| 09/25/2025 | $7.65 | $7.51 (-1.83%) | $7.71 | $7.45 | 317.01 K | $266.73 M |
| 09/24/2025 | $8.03 | $7.75 (-3.49%) | $8.03 | $7.74 | 338.92 K | $275.26 M |
| 09/23/2025 | $8.17 | $7.98 (-2.33%) | $8.25 | $7.86 | 332.00 K | $283.43 M |
| 09/22/2025 | $7.91 | $8.07 (2.02%) | $8.18 | $7.83 | 341.30 K | $286.62 M |
| 09/19/2025 | $8.33 | $8.03 (-3.6%) | $8.33 | $7.93 | 1.13 M | $285.20 M |
| 09/18/2025 | $8.21 | $8.33 (1.46%) | $8.52 | $8.19 | 441.22 K | $295.86 M |
| 09/17/2025 | $7.99 | $8.09 (1.25%) | $8.38 | $7.96 | 714.51 K | $287.33 M |
| 09/16/2025 | $8.02 | $8.00 (-0.25%) | $8.11 | $7.87 | 259.79 K | $284.14 M |
| 09/15/2025 | $8.22 | $8.07 (-1.82%) | $8.23 | $7.91 | 401.04 K | $286.62 M |
| 09/12/2025 | $8.17 | $8.14 (-0.37%) | $8.32 | $8.05 | 569.80 K | $289.11 M |
| 09/11/2025 | $8.36 | $8.22 (-1.67%) | $8.56 | $8.21 | 781.23 K | $291.95 M |
| 09/10/2025 | $8.51 | $8.30 (-2.47%) | $8.73 | $7.88 | 1.23 M | $294.79 M |
| 09/09/2025 | $7.22 | $7.40 (2.49%) | $7.50 | $7.18 | 608.20 K | $262.83 M |
| 09/08/2025 | $7.16 | $7.25 (1.26%) | $7.29 | $7.05 | 310.50 K | $257.50 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.
