Methode Electronics Inc.

6.54
0.15 (2.35%)
At close: Apr 02, 2025, 3:59 PM
6.34
-3.13%
After-hours: Apr 02, 2025, 08:00 PM EDT

Methode Electronics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 6.36 6.51 6.21 6.39 0.01 0.16% 282,339
Mar 31, 2025 6.40 6.52 6.25 6.38 -0.13 -2.00% 325,200
Mar 28, 2025 6.70 6.80 6.34 6.51 -0.24 -3.56% 356,800
Mar 27, 2025 6.83 6.84 6.61 6.75 -0.13 -1.89% 286,700
Mar 26, 2025 6.86 6.95 6.69 6.88 0.03 0.44% 346,400
Mar 25, 2025 6.85 7.02 6.74 6.85 -0.02 -0.29% 360,800
Mar 24, 2025 6.86 6.98 6.80 6.87 0.19 2.84% 246,819
Mar 21, 2025 6.60 6.75 6.56 6.68 -0.09 -1.33% 684,800
Mar 20, 2025 6.63 6.86 6.63 6.77 -0.04 -0.59% 349,300
Mar 19, 2025 6.60 6.98 6.52 6.81 0.41 6.41% 496,772
Mar 18, 2025 6.50 6.60 6.34 6.40 -0.16 -2.44% 576,800
Mar 17, 2025 6.56 6.82 6.49 6.56 0.09 1.39% 649,200
Mar 14, 2025 6.27 6.76 6.27 6.47 0.33 5.37% 721,500
Mar 13, 2025 6.34 6.55 5.96 6.14 -0.19 -3.00% 800,448
Mar 12, 2025 6.95 7.13 6.29 6.33 -0.08 -1.25% 1,071,130
Mar 11, 2025 6.10 6.54 6.10 6.41 0.30 4.91% 631,818
Mar 10, 2025 6.29 6.38 5.84 6.11 -0.44 -6.72% 1,176,500
Mar 7, 2025 6.85 7.01 6.26 6.55 -0.43 -6.16% 1,466,700
Mar 6, 2025 7.37 8.16 6.80 6.98 -2.84 -28.92% 1,570,312
Mar 5, 2025 9.43 10.00 9.43 9.82 0.23 2.40% 477,515
Mar 4, 2025 9.72 9.84 9.45 9.59 -0.42 -4.20% 326,243
Mar 3, 2025 10.97 10.97 9.96 10.01 -0.89 -8.17% 252,721
Feb 28, 2025 10.69 10.99 10.49 10.90 0.13 1.21% 361,400
Feb 27, 2025 11.31 11.31 10.73 10.77 -0.40 -3.58% 271,231
Feb 26, 2025 11.32 11.38 11.08 11.17 -0.18 -1.59% 235,400
Feb 25, 2025 11.09 11.74 10.94 11.35 0.85 8.10% 402,000
Feb 24, 2025 10.57 10.83 10.32 10.50 -0.02 -0.19% 214,900
Feb 21, 2025 10.74 10.84 10.28 10.52 -0.06 -0.57% 212,600
Feb 20, 2025 10.66 10.76 10.34 10.58 -0.19 -1.76% 189,000
Feb 19, 2025 10.71 10.84 10.62 10.77 -0.06 -0.55% 157,511
Feb 18, 2025 10.31 10.83 10.31 10.83 0.46 4.44% 230,401
Feb 14, 2025 10.66 10.74 10.25 10.37 -0.19 -1.80% 168,905
Feb 13, 2025 10.43 10.69 10.23 10.56 0.38 3.73% 176,244
Feb 12, 2025 10.00 10.33 9.69 10.18 -0.09 -0.88% 299,900
Feb 11, 2025 10.18 10.45 10.18 10.27 0.16 1.58% 300,322
Feb 10, 2025 10.54 10.60 10.04 10.11 -0.39 -3.71% 406,638
Feb 7, 2025 10.99 10.99 10.50 10.50 -0.48 -4.37% 164,100
Feb 6, 2025 11.15 11.21 10.84 10.98 -0.06 -0.54% 272,500
Feb 5, 2025 11.00 11.15 10.65 11.04 0.12 1.10% 233,900
Feb 4, 2025 10.66 11.06 10.66 10.92 0.12 1.11% 284,123
Feb 3, 2025 10.86 11.19 10.52 10.80 -0.52 -4.59% 310,940
Jan 31, 2025 11.78 11.98 11.14 11.32 -0.68 -5.67% 363,000
Jan 30, 2025 11.93 12.36 11.74 12.00 0.36 3.09% 188,217
Jan 29, 2025 11.68 11.76 11.40 11.64 -0.09 -0.77% 300,000
Jan 28, 2025 12.24 12.24 11.47 11.73 -0.56 -4.56% 202,008
Jan 27, 2025 12.97 13.04 12.21 12.29 -0.88 -6.68% 258,311
Jan 24, 2025 13.02 13.20 12.73 13.17 0.16 1.23% 267,208
Jan 23, 2025 12.94 13.29 12.89 13.01 -0.01 -0.08% 270,500
Jan 22, 2025 13.09 13.31 12.64 13.02 -0.03 -0.23% 297,900
Jan 21, 2025 11.90 13.14 11.72 13.05 1.19 10.03% 440,800