5 DAY PERFORMANCE
-6.98%
1 MONTH PERFORMANCE
-36.06%
3 MONTH PERFORMANCE
-45.72%
6 MONTH PERFORMANCE
-43.91%
YEAR-TO-DATE PERFORMANCE
-45.72%
1 YEAR PERFORMANCE
-47.45%
Methode Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $6.40 | $6.40 (-0.08%) | $6.52 | $6.27 | 128,939 | $227.88 M |
| 03/28/2025 | $6.70 | $6.51 (-2.84%) | $6.80 | $6.34 | 356,764 | $231.07 M |
| 03/27/2025 | $6.83 | $6.75 (-1.17%) | $6.84 | $6.61 | 286,700 | $239.59 M |
| 03/26/2025 | $6.86 | $6.88 (0.29%) | $6.95 | $6.69 | 346,400 | $244.20 M |
| 03/25/2025 | $6.85 | $6.85 (0%) | $7.02 | $6.74 | 360,800 | $243.14 M |
| 03/24/2025 | $6.86 | $6.87 (0.15%) | $6.98 | $6.80 | 246,819 | $243.85 M |
| 03/21/2025 | $6.60 | $6.68 (1.21%) | $6.75 | $6.56 | 684,800 | $237.10 M |
| 03/20/2025 | $6.63 | $6.77 (2.11%) | $6.86 | $6.63 | 349,300 | $240.30 M |
| 03/19/2025 | $6.60 | $6.81 (3.18%) | $6.98 | $6.52 | 496,772 | $241.72 M |
| 03/18/2025 | $6.50 | $6.40 (-1.54%) | $6.60 | $6.34 | 576,800 | $227.17 M |
| 03/17/2025 | $6.56 | $6.56 (0%) | $6.82 | $6.49 | 649,200 | $232.84 M |
| 03/14/2025 | $6.27 | $6.47 (3.19%) | $6.76 | $6.27 | 721,500 | $229.65 M |
| 03/13/2025 | $6.34 | $6.14 (-3.15%) | $6.55 | $5.96 | 800,448 | $217.94 M |
| 03/12/2025 | $6.95 | $6.33 (-8.92%) | $7.13 | $6.29 | 1.07 M | $224.68 M |
| 03/11/2025 | $6.10 | $6.41 (5.08%) | $6.54 | $6.10 | 631,818 | $227.52 M |
| 03/10/2025 | $6.29 | $6.11 (-2.86%) | $6.38 | $5.84 | 1.18 M | $216.87 M |
| 03/07/2025 | $6.85 | $6.55 (-4.38%) | $7.01 | $6.26 | 1.47 M | $232.49 M |
| 03/06/2025 | $7.37 | $6.98 (-5.29%) | $8.16 | $6.80 | 1.57 M | $247.75 M |
| 03/05/2025 | $9.43 | $9.82 (4.14%) | $10.00 | $9.43 | 477,515 | $348.56 M |
| 03/04/2025 | $9.72 | $9.59 (-1.34%) | $9.84 | $9.45 | 326,243 | $340.39 M |
| 03/03/2025 | $10.97 | $10.01 (-8.75%) | $10.97 | $9.96 | 252,721 | $355.30 M |
| 02/28/2025 | $10.69 | $10.90 (1.96%) | $10.99 | $10.49 | 361,400 | $386.89 M |
| 02/27/2025 | $11.31 | $10.77 (-4.77%) | $11.31 | $10.73 | 271,231 | $382.28 M |
| 02/26/2025 | $11.32 | $11.17 (-1.33%) | $11.38 | $11.08 | 235,400 | $396.48 M |
| 02/25/2025 | $11.09 | $11.35 (2.34%) | $11.74 | $10.94 | 402,000 | $402.86 M |
| 02/24/2025 | $10.57 | $10.50 (-0.66%) | $10.83 | $10.32 | 214,900 | $372.69 M |
| 02/21/2025 | $10.74 | $10.52 (-2.05%) | $10.84 | $10.28 | 212,600 | $373.40 M |
| 02/20/2025 | $10.66 | $10.58 (-0.75%) | $10.76 | $10.34 | 189,000 | $375.53 M |
| 02/19/2025 | $10.71 | $10.77 (0.56%) | $10.84 | $10.62 | 157,511 | $382.28 M |
| 02/18/2025 | $10.31 | $10.83 (5.04%) | $10.83 | $10.31 | 230,401 | $384.41 M |
| 02/14/2025 | $10.66 | $10.37 (-2.72%) | $10.74 | $10.25 | 168,905 | $368.08 M |
| 02/13/2025 | $10.43 | $10.56 (1.25%) | $10.69 | $10.23 | 176,244 | $374.82 M |
| 02/12/2025 | $10.00 | $10.18 (1.8%) | $10.33 | $9.69 | 299,900 | $361.34 M |
| 02/11/2025 | $10.18 | $10.27 (0.88%) | $10.45 | $10.18 | 300,322 | $364.53 M |
| 02/10/2025 | $10.54 | $10.11 (-4.08%) | $10.60 | $10.04 | 406,638 | $358.85 M |
| 02/07/2025 | $10.99 | $10.50 (-4.46%) | $10.99 | $10.50 | 164,100 | $372.69 M |
| 02/06/2025 | $11.15 | $10.98 (-1.52%) | $11.21 | $10.84 | 272,500 | $389.73 M |
| 02/05/2025 | $11.00 | $11.04 (0.36%) | $11.15 | $10.65 | 233,900 | $391.86 M |
| 02/04/2025 | $10.66 | $10.92 (2.44%) | $11.06 | $10.66 | 284,123 | $387.60 M |
| 02/03/2025 | $10.86 | $10.80 (-0.55%) | $11.19 | $10.52 | 310,940 | $383.34 M |
| 01/31/2025 | $11.78 | $11.32 (-3.9%) | $11.98 | $11.14 | 363,000 | $401.80 M |
| 01/30/2025 | $11.93 | $12.00 (0.59%) | $12.36 | $11.74 | 188,217 | $425.94 M |
| 01/29/2025 | $11.68 | $11.64 (-0.34%) | $11.76 | $11.40 | 300,000 | $413.16 M |
| 01/28/2025 | $12.24 | $11.73 (-4.17%) | $12.24 | $11.47 | 202,008 | $416.35 M |
| 01/27/2025 | $12.97 | $12.29 (-5.24%) | $13.04 | $12.21 | 258,311 | $436.23 M |
| 01/24/2025 | $13.02 | $13.17 (1.15%) | $13.20 | $12.73 | 267,208 | $467.46 M |
| 01/23/2025 | $12.94 | $13.01 (0.54%) | $13.29 | $12.89 | 270,500 | $461.79 M |
| 01/22/2025 | $13.09 | $13.02 (-0.53%) | $13.31 | $12.64 | 297,900 | $462.14 M |
| 01/21/2025 | $11.90 | $13.05 (9.66%) | $13.14 | $11.72 | 440,800 | $463.21 M |
| 01/17/2025 | $12.38 | $11.86 (-4.2%) | $12.38 | $11.71 | 461,631 | $420.97 M |
| 01/16/2025 | $12.13 | $12.26 (1.07%) | $12.30 | $11.98 | 277,115 | $435.16 M |
| 01/15/2025 | $12.27 | $12.18 (-0.73%) | $12.31 | $11.81 | 506,650 | $432.33 M |
| 01/14/2025 | $11.60 | $11.73 (1.12%) | $11.75 | $11.17 | 308,300 | $416.35 M |
| 01/13/2025 | $10.69 | $11.49 (7.48%) | $11.53 | $10.51 | 402,709 | $407.83 M |
| 01/10/2025 | $11.02 | $10.97 (-0.45%) | $11.03 | $10.51 | 683,700 | $389.38 M |
| 01/08/2025 | $11.13 | $11.20 (0.63%) | $11.25 | $10.85 | 549,423 | $397.54 M |
| 01/07/2025 | $12.57 | $11.34 (-9.79%) | $12.61 | $11.30 | 998,125 | $402.51 M |
| 01/06/2025 | $12.48 | $12.41 (-0.56%) | $12.69 | $12.23 | 414,100 | $440.49 M |
| 01/03/2025 | $11.86 | $12.30 (3.71%) | $12.50 | $11.48 | 322,100 | $436.58 M |
| 01/02/2025 | $11.95 | $11.83 (-1%) | $12.30 | $11.63 | 279,603 | $419.90 M |
| 12/31/2024 | $11.88 | $11.79 (-0.76%) | $11.95 | $11.46 | 344,800 | $418.48 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.
