Methanex Corporation (TSX:MX)
Canada
· Delayed Price · Currency is CAD 70.99
-7.01 (-8.99%)
Mar 6, 2026, 11:50 AM EST
Methanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.29 | 78.58 | 71.55 | 71.68 | - | -8.10% | 278,243 |
| Mar 5, 2026 | 72.27 | 78.48 | 72.27 | 78.00 | 78.00 | 7.08% | 460,698 |
| Mar 4, 2026 | 69.91 | 74.08 | 69.91 | 72.84 | 72.84 | 4.15% | 275,121 |
| Mar 3, 2026 | 70.48 | 72.60 | 68.28 | 69.94 | 69.94 | -2.63% | 339,980 |
| Mar 2, 2026 | 72.80 | 74.00 | 69.80 | 71.83 | 71.83 | 4.37% | 499,438 |
| Feb 27, 2026 | 66.22 | 69.24 | 66.22 | 68.82 | 68.82 | 3.83% | 287,124 |
| Feb 26, 2026 | 65.83 | 66.65 | 64.63 | 66.28 | 66.28 | 0.05% | 156,671 |
| Feb 25, 2026 | 67.21 | 67.21 | 65.74 | 66.25 | 66.25 | -0.70% | 73,959 |
| Feb 24, 2026 | 67.13 | 68.08 | 66.45 | 66.72 | 66.72 | -0.06% | 98,405 |
| Feb 23, 2026 | 67.08 | 67.75 | 65.96 | 66.76 | 66.76 | -1.07% | 105,520 |
| Feb 20, 2026 | 66.80 | 68.48 | 66.32 | 67.48 | 67.48 | -0.06% | 238,505 |
| Feb 19, 2026 | 66.79 | 68.30 | 66.61 | 67.52 | 67.52 | 0.70% | 104,781 |
| Feb 18, 2026 | 66.00 | 67.69 | 65.81 | 67.05 | 67.05 | 2.85% | 140,138 |
| Feb 17, 2026 | 66.17 | 66.47 | 64.03 | 65.19 | 65.19 | -1.91% | 164,519 |
| Feb 13, 2026 | 65.49 | 66.70 | 64.90 | 66.46 | 66.46 | 1.43% | 92,210 |
| Feb 12, 2026 | 66.99 | 67.25 | 64.60 | 65.52 | 65.52 | -2.09% | 204,184 |
| Feb 11, 2026 | 67.03 | 68.47 | 66.21 | 66.92 | 66.92 | 0.80% | 145,083 |
| Feb 10, 2026 | 64.56 | 66.70 | 64.56 | 66.39 | 66.39 | 2.71% | 128,822 |
| Feb 9, 2026 | 64.36 | 65.06 | 64.00 | 64.64 | 64.64 | 0.22% | 138,355 |
| Feb 6, 2026 | 64.57 | 65.68 | 64.26 | 64.50 | 64.50 | 0.11% | 123,676 |
| Feb 5, 2026 | 68.74 | 68.74 | 63.89 | 64.43 | 64.43 | -8.04% | 314,124 |
| Feb 4, 2026 | 67.18 | 70.99 | 67.18 | 70.06 | 70.06 | 4.18% | 489,463 |
| Feb 3, 2026 | 65.51 | 67.39 | 65.40 | 67.25 | 67.25 | 2.84% | 341,006 |
| Feb 2, 2026 | 64.38 | 65.63 | 63.74 | 65.39 | 65.39 | 0.65% | 172,437 |
| Jan 30, 2026 | 65.10 | 65.83 | 64.34 | 64.97 | 64.97 | -1.58% | 213,919 |
| Jan 29, 2026 | 64.59 | 67.02 | 64.59 | 66.01 | 66.01 | 1.91% | 142,421 |
| Jan 28, 2026 | 63.85 | 64.82 | 63.02 | 64.77 | 64.77 | 1.76% | 195,232 |
| Jan 27, 2026 | 65.14 | 66.08 | 63.52 | 63.65 | 63.65 | -2.65% | 274,462 |
| Jan 26, 2026 | 67.14 | 67.57 | 65.33 | 65.38 | 65.38 | -2.58% | 203,787 |
| Jan 23, 2026 | 66.27 | 67.29 | 66.10 | 67.11 | 67.11 | 1.47% | 290,274 |
| Jan 22, 2026 | 67.03 | 68.13 | 66.04 | 66.14 | 66.14 | -1.06% | 248,151 |
| Jan 21, 2026 | 64.26 | 67.44 | 64.14 | 66.85 | 66.85 | 6.30% | 469,059 |
| Jan 20, 2026 | 63.32 | 63.76 | 62.39 | 62.89 | 62.89 | -1.35% | 175,095 |
| Jan 19, 2026 | 64.00 | 64.22 | 63.50 | 63.75 | 63.75 | -0.93% | 75,493 |
| Jan 16, 2026 | 64.38 | 65.76 | 63.31 | 64.35 | 64.35 | -0.03% | 205,118 |
| Jan 15, 2026 | 64.64 | 65.25 | 63.94 | 64.37 | 64.37 | -0.94% | 189,813 |
| Jan 14, 2026 | 64.45 | 66.05 | 63.51 | 64.98 | 64.98 | -0.84% | 385,312 |
| Jan 13, 2026 | 66.30 | 66.51 | 65.27 | 65.53 | 65.53 | -0.50% | 239,006 |
| Jan 12, 2026 | 65.19 | 66.54 | 64.80 | 65.86 | 65.86 | 1.03% | 537,820 |
| Jan 9, 2026 | 62.97 | 65.20 | 62.97 | 65.19 | 65.19 | 3.91% | 276,411 |
| Jan 8, 2026 | 61.21 | 62.86 | 60.86 | 62.74 | 62.74 | 1.98% | 272,510 |
| Jan 7, 2026 | 60.72 | 61.56 | 60.25 | 61.52 | 61.52 | 0.87% | 287,855 |
| Jan 6, 2026 | 59.75 | 61.37 | 58.92 | 60.99 | 60.99 | 3.18% | 315,934 |
| Jan 5, 2026 | 56.75 | 60.54 | 56.75 | 59.11 | 59.11 | 5.61% | 326,650 |
| Jan 2, 2026 | 55.03 | 56.44 | 54.52 | 55.97 | 55.97 | 2.81% | 132,881 |
| Dec 31, 2025 | 55.01 | 55.39 | 54.33 | 54.44 | 54.44 | -1.34% | 90,155 |
| Dec 30, 2025 | 54.79 | 55.55 | 54.57 | 55.18 | 55.18 | 1.15% | 104,844 |
| Dec 29, 2025 | 54.70 | 55.26 | 54.03 | 54.55 | 54.55 | -0.82% | 114,685 |
| Dec 24, 2025 | 54.94 | 55.17 | 54.47 | 55.00 | 55.00 | 0.35% | 39,125 |
| Dec 23, 2025 | 55.67 | 56.20 | 54.79 | 54.81 | 54.81 | -1.97% | 115,654 |
| Dec 22, 2025 | 54.22 | 56.33 | 54.15 | 55.91 | 55.91 | 3.59% | 266,907 |
| Dec 19, 2025 | 53.75 | 54.20 | 53.41 | 53.97 | 53.97 | 0.69% | 469,796 |
| Dec 18, 2025 | 53.51 | 54.11 | 53.33 | 53.60 | 53.60 | 0.41% | 173,968 |
| Dec 17, 2025 | 53.07 | 54.00 | 52.58 | 53.38 | 53.38 | -0.32% | 159,941 |
| Dec 16, 2025 | 53.34 | 53.68 | 52.69 | 53.55 | 53.30 | -0.13% | 102,201 |
| Dec 15, 2025 | 54.50 | 54.56 | 53.09 | 53.62 | 53.37 | -1.07% | 142,975 |
| Dec 12, 2025 | 53.26 | 54.25 | 53.26 | 54.20 | 53.94 | 1.48% | 93,570 |
| Dec 11, 2025 | 53.52 | 54.49 | 52.80 | 53.41 | 53.16 | -1.11% | 91,888 |
| Dec 10, 2025 | 53.80 | 54.58 | 53.44 | 54.01 | 53.75 | -0.24% | 116,048 |
| Dec 9, 2025 | 52.31 | 54.53 | 52.31 | 54.14 | 53.88 | 2.95% | 179,814 |
| Dec 8, 2025 | 52.66 | 52.93 | 51.72 | 52.59 | 52.34 | -0.23% | 139,805 |
| Dec 5, 2025 | 52.35 | 52.87 | 51.60 | 52.71 | 52.46 | 1.02% | 106,682 |
| Dec 4, 2025 | 52.09 | 53.41 | 51.75 | 52.18 | 51.93 | 0.17% | 142,880 |
| Dec 3, 2025 | 51.70 | 52.50 | 51.70 | 52.09 | 51.84 | 0.06% | 79,573 |
| Dec 2, 2025 | 50.82 | 52.41 | 50.18 | 52.06 | 51.81 | 2.38% | 146,919 |
| Dec 1, 2025 | 49.95 | 51.83 | 49.19 | 50.85 | 50.61 | 1.19% | 231,380 |
| Nov 28, 2025 | 49.25 | 50.29 | 48.82 | 50.25 | 50.01 | 2.38% | 97,671 |
| Nov 27, 2025 | 48.97 | 49.17 | 48.80 | 49.08 | 48.85 | 0.66% | 44,848 |
| Nov 26, 2025 | 49.56 | 49.90 | 48.70 | 48.76 | 48.53 | -1.26% | 136,968 |
| Nov 25, 2025 | 48.14 | 49.48 | 48.14 | 49.38 | 49.15 | 1.38% | 148,854 |
| Nov 24, 2025 | 49.55 | 49.59 | 48.10 | 48.71 | 48.48 | -1.48% | 253,306 |
| Nov 21, 2025 | 48.00 | 50.00 | 48.00 | 49.44 | 49.21 | 2.87% | 158,859 |
| Nov 20, 2025 | 49.98 | 50.35 | 48.00 | 48.06 | 47.83 | -1.94% | 100,919 |
| Nov 19, 2025 | 49.07 | 49.59 | 48.50 | 49.01 | 48.78 | -0.99% | 159,140 |
| Nov 18, 2025 | 49.93 | 50.19 | 49.23 | 49.50 | 49.26 | -1.32% | 152,129 |
| Nov 17, 2025 | 51.56 | 51.86 | 50.05 | 50.16 | 49.92 | -2.79% | 165,713 |
| Nov 14, 2025 | 52.31 | 52.31 | 51.47 | 51.60 | 51.35 | -2.14% | 222,117 |
| Nov 13, 2025 | 53.90 | 54.24 | 52.70 | 52.73 | 52.48 | -2.48% | 117,830 |
| Nov 12, 2025 | 53.33 | 54.38 | 53.33 | 54.07 | 53.81 | 2.06% | 128,440 |
| Nov 11, 2025 | 52.14 | 53.04 | 52.14 | 52.98 | 52.73 | 1.87% | 139,795 |
| Nov 10, 2025 | 52.97 | 53.03 | 51.30 | 52.01 | 51.76 | -0.91% | 85,758 |
| Nov 7, 2025 | 50.42 | 52.59 | 50.42 | 52.49 | 52.24 | 3.25% | 130,199 |
| Nov 6, 2025 | 50.42 | 52.15 | 50.42 | 50.84 | 50.60 | -1.11% | 147,756 |
| Nov 5, 2025 | 50.85 | 51.90 | 50.48 | 51.41 | 51.17 | 1.50% | 124,687 |
| Nov 4, 2025 | 51.62 | 51.75 | 50.61 | 50.65 | 50.41 | -3.15% | 299,022 |
| Nov 3, 2025 | 54.75 | 55.05 | 51.74 | 52.30 | 52.05 | -5.25% | 328,166 |
| Oct 31, 2025 | 49.10 | 55.80 | 48.72 | 55.20 | 54.94 | 16.43% | 886,332 |
| Oct 30, 2025 | 45.26 | 50.41 | 45.01 | 47.41 | 47.18 | -0.19% | 434,185 |
| Oct 29, 2025 | 48.05 | 48.40 | 47.26 | 47.50 | 47.27 | -1.21% | 212,840 |
| Oct 28, 2025 | 48.75 | 48.75 | 47.57 | 48.08 | 47.85 | -2.40% | 259,782 |
| Oct 27, 2025 | 50.32 | 50.49 | 49.15 | 49.26 | 49.03 | -1.58% | 157,140 |
| Oct 24, 2025 | 50.83 | 50.84 | 49.94 | 50.05 | 49.81 | -0.50% | 109,956 |
| Oct 23, 2025 | 48.71 | 50.98 | 48.71 | 50.30 | 50.06 | 3.26% | 277,109 |
| Oct 22, 2025 | 47.71 | 49.14 | 47.71 | 48.71 | 48.48 | 2.48% | 168,634 |
| Oct 21, 2025 | 47.55 | 48.02 | 47.16 | 47.53 | 47.30 | -0.11% | 318,369 |
| Oct 20, 2025 | 48.15 | 48.70 | 47.41 | 47.58 | 47.35 | -0.10% | 222,462 |
| Oct 17, 2025 | 49.37 | 49.61 | 47.32 | 47.63 | 47.40 | -3.50% | 191,885 |
| Oct 16, 2025 | 50.10 | 50.83 | 49.23 | 49.36 | 49.13 | -1.24% | 156,757 |
| Oct 15, 2025 | 50.66 | 51.15 | 49.57 | 49.98 | 49.74 | -0.75% | 158,345 |
| Oct 14, 2025 | 51.26 | 51.59 | 50.30 | 50.36 | 50.12 | -0.12% | 160,406 |