Methanex Corporation (TSX:MX)
Canada
· Delayed Price · Currency is CAD 52.71
+0.53 (1.02%)
At close: Dec 5, 2025
Methanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.35 | 52.87 | 51.60 | 52.71 | 52.71 | 1.02% | 106,682 |
| Dec 4, 2025 | 52.09 | 53.41 | 51.75 | 52.18 | 52.18 | 0.17% | 142,880 |
| Dec 3, 2025 | 51.70 | 52.50 | 51.70 | 52.09 | 52.09 | 0.06% | 79,573 |
| Dec 2, 2025 | 50.82 | 52.41 | 50.18 | 52.06 | 52.06 | 2.38% | 146,919 |
| Dec 1, 2025 | 49.95 | 51.83 | 49.19 | 50.85 | 50.85 | 1.19% | 231,380 |
| Nov 28, 2025 | 49.25 | 50.29 | 48.82 | 50.25 | 50.25 | 2.38% | 97,671 |
| Nov 27, 2025 | 48.97 | 49.17 | 48.80 | 49.08 | 49.08 | 0.66% | 44,848 |
| Nov 26, 2025 | 49.56 | 49.90 | 48.70 | 48.76 | 48.76 | -1.26% | 136,968 |
| Nov 25, 2025 | 48.14 | 49.48 | 48.14 | 49.38 | 49.38 | 1.38% | 148,854 |
| Nov 24, 2025 | 49.55 | 49.59 | 48.10 | 48.71 | 48.71 | -1.48% | 253,306 |
| Nov 21, 2025 | 48.00 | 50.00 | 48.00 | 49.44 | 49.44 | 2.87% | 158,859 |
| Nov 20, 2025 | 49.98 | 50.35 | 48.00 | 48.06 | 48.06 | -1.94% | 100,919 |
| Nov 19, 2025 | 49.07 | 49.59 | 48.50 | 49.01 | 49.01 | -0.99% | 159,140 |
| Nov 18, 2025 | 49.93 | 50.19 | 49.23 | 49.50 | 49.50 | -1.32% | 152,129 |
| Nov 17, 2025 | 51.56 | 51.86 | 50.05 | 50.16 | 50.16 | -2.79% | 165,713 |
| Nov 14, 2025 | 52.31 | 52.31 | 51.47 | 51.60 | 51.60 | -2.14% | 222,117 |
| Nov 13, 2025 | 53.90 | 54.24 | 52.70 | 52.73 | 52.73 | -2.48% | 117,830 |
| Nov 12, 2025 | 53.33 | 54.38 | 53.33 | 54.07 | 54.07 | 2.06% | 128,440 |
| Nov 11, 2025 | 52.14 | 53.04 | 52.14 | 52.98 | 52.98 | 1.87% | 139,795 |
| Nov 10, 2025 | 52.97 | 53.03 | 51.30 | 52.01 | 52.01 | -0.91% | 85,758 |
| Nov 7, 2025 | 50.42 | 52.59 | 50.42 | 52.49 | 52.49 | 3.25% | 130,199 |
| Nov 6, 2025 | 50.42 | 52.15 | 50.42 | 50.84 | 50.84 | -1.11% | 147,756 |
| Nov 5, 2025 | 50.85 | 51.90 | 50.48 | 51.41 | 51.41 | 1.50% | 124,687 |
| Nov 4, 2025 | 51.62 | 51.75 | 50.61 | 50.65 | 50.65 | -3.15% | 299,022 |
| Nov 3, 2025 | 54.75 | 55.05 | 51.74 | 52.30 | 52.30 | -5.25% | 328,166 |
| Oct 31, 2025 | 49.10 | 55.80 | 48.72 | 55.20 | 55.20 | 16.43% | 886,332 |
| Oct 30, 2025 | 45.26 | 50.41 | 45.01 | 47.41 | 47.41 | -0.19% | 434,185 |
| Oct 29, 2025 | 48.05 | 48.40 | 47.26 | 47.50 | 47.50 | -1.21% | 212,840 |
| Oct 28, 2025 | 48.75 | 48.75 | 47.57 | 48.08 | 48.08 | -2.40% | 259,782 |
| Oct 27, 2025 | 50.32 | 50.49 | 49.15 | 49.26 | 49.26 | -1.58% | 157,140 |
| Oct 24, 2025 | 50.83 | 50.84 | 49.94 | 50.05 | 50.05 | -0.50% | 109,956 |
| Oct 23, 2025 | 48.71 | 50.98 | 48.71 | 50.30 | 50.30 | 3.26% | 277,109 |
| Oct 22, 2025 | 47.71 | 49.14 | 47.71 | 48.71 | 48.71 | 2.48% | 168,634 |
| Oct 21, 2025 | 47.55 | 48.02 | 47.16 | 47.53 | 47.53 | -0.11% | 318,369 |
| Oct 20, 2025 | 48.15 | 48.70 | 47.41 | 47.58 | 47.58 | -0.10% | 222,462 |
| Oct 17, 2025 | 49.37 | 49.61 | 47.32 | 47.63 | 47.63 | -3.50% | 191,885 |
| Oct 16, 2025 | 50.10 | 50.83 | 49.23 | 49.36 | 49.36 | -1.24% | 156,757 |
| Oct 15, 2025 | 50.66 | 51.15 | 49.57 | 49.98 | 49.98 | -0.75% | 158,345 |
| Oct 14, 2025 | 51.26 | 51.59 | 50.30 | 50.36 | 50.36 | -0.12% | 160,406 |
| Oct 10, 2025 | 52.79 | 53.03 | 50.37 | 50.42 | 50.42 | -4.96% | 204,202 |
| Oct 9, 2025 | 54.46 | 54.88 | 52.84 | 53.05 | 53.05 | -3.16% | 200,007 |
| Oct 8, 2025 | 54.97 | 55.14 | 53.85 | 54.78 | 54.78 | 0.09% | 104,321 |
| Oct 7, 2025 | 55.37 | 57.41 | 54.63 | 54.73 | 54.73 | -1.10% | 226,086 |
| Oct 6, 2025 | 54.10 | 55.59 | 53.78 | 55.34 | 55.34 | 2.82% | 240,252 |
| Oct 3, 2025 | 54.86 | 55.00 | 53.52 | 53.82 | 53.82 | -1.41% | 179,319 |
| Oct 2, 2025 | 55.09 | 55.70 | 53.98 | 54.59 | 54.59 | -1.07% | 178,541 |
| Oct 1, 2025 | 54.74 | 55.72 | 54.61 | 55.18 | 55.18 | -0.27% | 187,381 |
| Sep 30, 2025 | 55.08 | 55.66 | 54.42 | 55.33 | 55.33 | -0.50% | 220,970 |
| Sep 29, 2025 | 55.50 | 56.21 | 55.13 | 55.61 | 55.61 | 0.36% | 155,486 |
| Sep 26, 2025 | 53.57 | 55.66 | 53.35 | 55.41 | 55.41 | 3.82% | 203,019 |
| Sep 25, 2025 | 54.51 | 54.81 | 52.87 | 53.37 | 53.37 | -1.95% | 158,375 |
| Sep 24, 2025 | 55.11 | 55.29 | 54.25 | 54.43 | 54.43 | 0.59% | 155,117 |
| Sep 23, 2025 | 54.59 | 55.20 | 53.57 | 54.11 | 54.11 | -0.97% | 235,009 |
| Sep 22, 2025 | 53.53 | 57.30 | 53.48 | 54.64 | 54.64 | 2.17% | 397,422 |
| Sep 19, 2025 | 54.15 | 54.60 | 53.41 | 53.48 | 53.48 | -2.03% | 733,840 |
| Sep 18, 2025 | 54.39 | 54.75 | 53.80 | 54.59 | 54.59 | 1.11% | 140,356 |
| Sep 17, 2025 | 54.47 | 55.36 | 53.93 | 53.99 | 53.99 | -0.28% | 140,280 |
| Sep 16, 2025 | 54.74 | 54.77 | 54.06 | 54.14 | 54.14 | -1.24% | 163,264 |
| Sep 15, 2025 | 54.30 | 55.60 | 54.12 | 54.82 | 54.56 | 1.01% | 141,025 |
| Sep 12, 2025 | 54.91 | 55.06 | 54.18 | 54.27 | 54.02 | -1.27% | 142,912 |
| Sep 11, 2025 | 53.17 | 55.61 | 53.01 | 54.97 | 54.71 | 3.06% | 195,901 |
| Sep 10, 2025 | 53.44 | 54.11 | 53.11 | 53.34 | 53.09 | -0.56% | 87,369 |
| Sep 9, 2025 | 53.80 | 54.27 | 53.23 | 53.64 | 53.39 | -0.35% | 162,504 |
| Sep 8, 2025 | 53.29 | 54.21 | 52.93 | 53.83 | 53.58 | 0.79% | 189,911 |
| Sep 5, 2025 | 51.02 | 53.46 | 51.02 | 53.41 | 53.16 | 4.15% | 297,111 |
| Sep 4, 2025 | 48.83 | 51.30 | 48.66 | 51.28 | 51.04 | 5.32% | 222,393 |
| Sep 3, 2025 | 48.60 | 49.10 | 47.83 | 48.69 | 48.46 | -0.06% | 154,182 |
| Sep 2, 2025 | 48.44 | 48.79 | 47.99 | 48.72 | 48.49 | -0.12% | 103,695 |
| Aug 29, 2025 | 49.06 | 49.29 | 48.70 | 48.78 | 48.55 | -0.65% | 81,287 |
| Aug 28, 2025 | 49.70 | 49.70 | 48.08 | 49.10 | 48.87 | 0.37% | 110,650 |
| Aug 27, 2025 | 49.02 | 49.78 | 48.89 | 48.92 | 48.69 | -1.13% | 141,838 |
| Aug 26, 2025 | 48.62 | 49.55 | 48.62 | 49.48 | 49.25 | 0.75% | 456,131 |
| Aug 25, 2025 | 49.50 | 49.50 | 48.61 | 49.11 | 48.88 | -1.37% | 145,436 |
| Aug 22, 2025 | 47.19 | 49.82 | 47.19 | 49.79 | 49.56 | 5.82% | 258,689 |
| Aug 21, 2025 | 46.53 | 47.24 | 46.25 | 47.05 | 46.83 | 0.62% | 68,322 |
| Aug 20, 2025 | 46.69 | 47.18 | 46.27 | 46.76 | 46.54 | -0.13% | 94,772 |
| Aug 19, 2025 | 47.11 | 47.42 | 46.62 | 46.82 | 46.60 | -0.11% | 160,328 |
| Aug 18, 2025 | 47.48 | 47.84 | 46.63 | 46.87 | 46.65 | -1.26% | 239,355 |
| Aug 15, 2025 | 46.82 | 47.61 | 46.79 | 47.47 | 47.25 | 0.98% | 318,958 |
| Aug 14, 2025 | 46.32 | 47.10 | 45.88 | 47.01 | 46.79 | 0.47% | 325,262 |
| Aug 13, 2025 | 45.16 | 46.88 | 44.95 | 46.79 | 46.57 | 4.00% | 407,777 |
| Aug 12, 2025 | 44.57 | 45.48 | 44.57 | 44.99 | 44.78 | 0.65% | 147,861 |
| Aug 11, 2025 | 45.66 | 46.09 | 44.65 | 44.70 | 44.49 | -1.89% | 172,683 |
| Aug 8, 2025 | 44.78 | 45.71 | 44.58 | 45.56 | 45.35 | 1.97% | 185,508 |
| Aug 7, 2025 | 46.50 | 46.50 | 44.65 | 44.68 | 44.47 | -2.83% | 219,694 |
| Aug 6, 2025 | 46.44 | 47.08 | 45.92 | 45.98 | 45.77 | -0.71% | 176,547 |
| Aug 5, 2025 | 46.38 | 46.66 | 45.95 | 46.31 | 46.09 | 1.33% | 185,614 |
| Aug 1, 2025 | 46.79 | 46.79 | 44.69 | 45.70 | 45.49 | -1.34% | 331,839 |
| Jul 31, 2025 | 46.45 | 48.33 | 45.65 | 46.32 | 46.10 | 1.89% | 291,026 |
| Jul 30, 2025 | 46.45 | 46.45 | 45.17 | 45.46 | 45.25 | -2.63% | 245,297 |
| Jul 29, 2025 | 46.91 | 47.08 | 46.24 | 46.69 | 46.47 | 0.13% | 140,423 |
| Jul 28, 2025 | 47.10 | 47.15 | 46.05 | 46.63 | 46.41 | -0.74% | 118,038 |
| Jul 25, 2025 | 45.75 | 47.10 | 45.75 | 46.98 | 46.76 | 2.80% | 211,834 |
| Jul 24, 2025 | 46.87 | 46.94 | 45.12 | 45.70 | 45.49 | -2.91% | 251,689 |
| Jul 23, 2025 | 47.03 | 48.13 | 47.00 | 47.07 | 46.85 | 0.68% | 129,677 |
| Jul 22, 2025 | 45.77 | 47.01 | 45.77 | 46.75 | 46.53 | 1.56% | 120,893 |
| Jul 21, 2025 | 46.18 | 46.88 | 45.89 | 46.03 | 45.82 | -0.67% | 102,005 |
| Jul 18, 2025 | 47.00 | 47.17 | 46.10 | 46.34 | 46.12 | -1.03% | 87,740 |
| Jul 17, 2025 | 45.61 | 47.19 | 45.59 | 46.82 | 46.60 | 2.99% | 192,385 |
| Jul 16, 2025 | 46.35 | 46.35 | 45.03 | 45.46 | 45.25 | -1.58% | 159,999 |