5 DAY PERFORMANCE
-34.41%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
-37.73%
6 MONTH PERFORMANCE
-12.92%
YEAR-TO-DATE PERFORMANCE
-14.76%
1 YEAR PERFORMANCE
-11.15%
Methode Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.20 | $9.28 (0.87%) | $9.33 | $8.94 | 117.98 K | $326.35 M |
| 05/05/2026 | $8.99 | $8.99 (0%) | $9.42 | $8.97 | 744.85 K | $318.90 M |
| 05/04/2026 | $8.62 | $8.88 (3.02%) | $9.16 | $8.37 | 668.93 K | $315.00 M |
| 05/01/2026 | $8.06 | $8.63 (7.07%) | $8.65 | $8.06 | 484.02 K | $306.13 M |
| 04/30/2026 | $7.76 | $8.02 (3.35%) | $8.07 | $7.61 | 286.02 K | $284.49 M |
| 04/29/2026 | $7.91 | $7.66 (-3.16%) | $8.09 | $7.55 | 475.00 K | $271.72 M |
| 04/28/2026 | $7.85 | $7.96 (1.4%) | $8.07 | $7.69 | 570.60 K | $282.36 M |
| 04/27/2026 | $8.35 | $7.93 (-5.03%) | $8.54 | $7.89 | 465.94 K | $281.30 M |
| 04/24/2026 | $7.87 | $8.39 (6.61%) | $8.46 | $7.81 | 518.65 K | $297.62 M |
| 04/23/2026 | $7.80 | $7.84 (0.51%) | $8.35 | $7.76 | 588.00 K | $278.11 M |
| 04/22/2026 | $7.22 | $7.74 (7.2%) | $7.95 | $7.20 | 851.71 K | $274.56 M |
| 04/21/2026 | $7.16 | $7.11 (-0.7%) | $7.31 | $7.07 | 221.07 K | $252.21 M |
| 04/20/2026 | $6.98 | $7.17 (2.72%) | $7.26 | $6.98 | 232.30 K | $254.34 M |
| 04/17/2026 | $7.16 | $7.19 (0.42%) | $7.48 | $7.15 | 267.80 K | $255.05 M |
| 04/16/2026 | $7.08 | $7.06 (-0.28%) | $7.17 | $6.87 | 583.30 K | $250.44 M |
| 04/15/2026 | $7.37 | $7.10 (-3.66%) | $7.47 | $7.10 | 370.20 K | $251.86 M |
| 04/14/2026 | $7.25 | $7.40 (2.07%) | $7.59 | $7.25 | 579.71 K | $262.50 M |
| 04/13/2026 | $6.79 | $7.15 (5.3%) | $7.17 | $6.65 | 370.10 K | $253.63 M |
| 04/10/2026 | $6.78 | $6.89 (1.62%) | $7.03 | $6.68 | 377.44 K | $244.41 M |
| 04/09/2026 | $6.28 | $6.72 (7.01%) | $6.82 | $6.28 | 615.00 K | $238.38 M |
| 04/08/2026 | $6.25 | $6.39 (2.24%) | $6.72 | $6.25 | 540.80 K | $226.67 M |
| 04/07/2026 | $5.61 | $5.87 (4.63%) | $5.92 | $5.61 | 495.08 K | $208.22 M |
| 04/06/2026 | $5.87 | $5.77 (-1.7%) | $5.98 | $5.75 | 244.85 K | $204.68 M |
| 04/02/2026 | $5.47 | $5.85 (6.95%) | $5.87 | $5.37 | 364.55 K | $207.52 M |
| 04/01/2026 | $5.52 | $5.72 (3.62%) | $5.85 | $5.52 | 319.60 K | $202.90 M |
| 03/31/2026 | $5.48 | $5.52 (0.73%) | $5.63 | $5.40 | 399.90 K | $195.81 M |
| 03/30/2026 | $5.65 | $5.41 (-4.25%) | $5.65 | $5.35 | 315.80 K | $191.91 M |
| 03/27/2026 | $5.65 | $5.58 (-1.24%) | $5.84 | $5.56 | 323.52 K | $197.94 M |
| 03/26/2026 | $6.06 | $5.74 (-5.28%) | $6.14 | $5.71 | 278.71 K | $203.61 M |
| 03/25/2026 | $5.93 | $6.15 (3.71%) | $6.16 | $5.83 | 339.20 K | $218.16 M |
| 03/24/2026 | $5.50 | $5.86 (6.55%) | $5.93 | $5.46 | 381.90 K | $207.87 M |
| 03/23/2026 | $5.40 | $5.50 (1.85%) | $5.57 | $5.32 | 436.80 K | $195.10 M |
| 03/20/2026 | $5.29 | $5.20 (-1.7%) | $5.40 | $5.09 | 972.40 K | $184.46 M |
| 03/19/2026 | $5.15 | $5.31 (3.11%) | $5.32 | $4.88 | 797.03 K | $188.36 M |
| 03/18/2026 | $5.16 | $5.30 (2.71%) | $5.49 | $5.16 | 484.61 K | $188.01 M |
| 03/17/2026 | $5.11 | $5.24 (2.54%) | $5.26 | $5.05 | 772.10 K | $185.88 M |
| 03/16/2026 | $5.16 | $5.05 (-2.13%) | $5.27 | $5.03 | 675.82 K | $179.14 M |
| 03/13/2026 | $5.29 | $5.13 (-3.02%) | $5.42 | $5.10 | 716.90 K | $181.98 M |
| 03/12/2026 | $5.71 | $5.29 (-7.36%) | $5.78 | $5.29 | 858.94 K | $187.65 M |
| 03/11/2026 | $5.68 | $5.87 (3.35%) | $5.92 | $5.58 | 723.11 K | $208.22 M |
| 03/10/2026 | $5.66 | $5.72 (1.06%) | $5.99 | $5.65 | 956.38 K | $202.90 M |
| 03/09/2026 | $6.34 | $5.66 (-10.73%) | $6.37 | $5.57 | 1.02 M | $200.78 M |
| 03/06/2026 | $6.98 | $6.66 (-4.58%) | $7.03 | $5.86 | 1.69 M | $236.25 M |
| 03/05/2026 | $8.29 | $7.55 (-8.93%) | $8.40 | $7.46 | 374.34 K | $267.82 M |
| 03/04/2026 | $8.43 | $8.38 (-0.59%) | $8.51 | $8.23 | 278.03 K | $297.26 M |
| 03/03/2026 | $8.11 | $8.26 (1.85%) | $8.40 | $7.94 | 270.02 K | $293.00 M |
| 03/02/2026 | $8.29 | $8.47 (2.17%) | $8.50 | $8.13 | 369.02 K | $300.45 M |
| 02/27/2026 | $8.68 | $8.46 (-2.53%) | $8.82 | $8.38 | 336.30 K | $300.10 M |
| 02/26/2026 | $9.17 | $8.81 (-3.93%) | $9.19 | $8.81 | 282.80 K | $312.51 M |
| 02/25/2026 | $8.87 | $9.09 (2.48%) | $9.11 | $8.64 | 433.10 K | $322.45 M |
| 02/24/2026 | $8.71 | $8.74 (0.34%) | $9.15 | $8.69 | 281.60 K | $310.03 M |
| 02/23/2026 | $8.75 | $8.63 (-1.37%) | $8.76 | $8.43 | 290.45 K | $306.13 M |
| 02/20/2026 | $8.49 | $8.76 (3.18%) | $8.91 | $8.49 | 322.30 K | $310.74 M |
| 02/19/2026 | $8.57 | $8.56 (-0.12%) | $8.60 | $8.27 | 223.20 K | $303.65 M |
| 02/18/2026 | $8.83 | $8.66 (-1.93%) | $9.12 | $8.65 | 333.95 K | $307.19 M |
| 02/17/2026 | $9.03 | $8.83 (-2.21%) | $9.10 | $8.76 | 350.55 K | $313.22 M |
| 02/13/2026 | $8.76 | $9.07 (3.54%) | $9.12 | $8.70 | 238.42 K | $321.74 M |
| 02/12/2026 | $9.00 | $8.77 (-2.56%) | $9.00 | $8.36 | 321.60 K | $311.10 M |
| 02/11/2026 | $9.20 | $8.87 (-3.59%) | $9.29 | $8.81 | 303.70 K | $314.64 M |
| 02/10/2026 | $9.00 | $9.04 (0.44%) | $9.26 | $8.98 | 443.54 K | $320.67 M |
| 02/09/2026 | $9.07 | $8.98 (-0.99%) | $9.17 | $8.84 | 323.60 K | $318.55 M |
| 02/06/2026 | $8.95 | $9.09 (1.56%) | $9.27 | $8.88 | 632.82 K | $322.45 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.
