Methanex Corporation (TSX:MX)
Canada
· Delayed Price · Currency is CAD 82.70
-0.08 (-0.10%)
Apr 28, 2026, 4:00 PM EST
Methanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.46 | 84.23 | 81.96 | 82.70 | 82.70 | - | 209,564 |
| Apr 28, 2026 | 83.46 | 84.23 | 81.96 | 82.70 | 82.70 | -0.10% | 209,564 |
| Apr 27, 2026 | 82.00 | 82.85 | 80.94 | 82.78 | 82.78 | 1.58% | 163,532 |
| Apr 24, 2026 | 82.04 | 82.58 | 80.96 | 81.49 | 81.49 | -1.43% | 137,581 |
| Apr 23, 2026 | 82.10 | 83.39 | 81.51 | 82.67 | 82.67 | 0.62% | 179,385 |
| Apr 22, 2026 | 80.90 | 82.40 | 80.53 | 82.16 | 82.16 | 2.97% | 191,332 |
| Apr 21, 2026 | 75.82 | 79.95 | 75.82 | 79.79 | 79.79 | 5.58% | 329,969 |
| Apr 20, 2026 | 75.48 | 76.49 | 73.50 | 75.57 | 75.57 | 1.79% | 471,896 |
| Apr 17, 2026 | 74.25 | 75.06 | 71.69 | 74.24 | 74.24 | -7.13% | 590,301 |
| Apr 16, 2026 | 79.57 | 80.60 | 78.73 | 79.94 | 79.94 | 1.07% | 227,766 |
| Apr 15, 2026 | 78.36 | 79.11 | 76.97 | 79.09 | 79.09 | 0.75% | 261,167 |
| Apr 14, 2026 | 81.24 | 81.31 | 77.75 | 78.50 | 78.50 | -4.62% | 329,404 |
| Apr 13, 2026 | 83.86 | 85.23 | 81.92 | 82.30 | 82.30 | -0.56% | 248,264 |
| Apr 10, 2026 | 80.69 | 82.96 | 78.51 | 82.76 | 82.76 | 3.37% | 243,052 |
| Apr 9, 2026 | 85.59 | 85.85 | 79.01 | 80.06 | 80.06 | -5.98% | 429,286 |
| Apr 8, 2026 | 76.92 | 85.69 | 74.26 | 85.15 | 85.15 | -3.87% | 755,268 |
| Apr 7, 2026 | 85.54 | 89.50 | 85.54 | 88.58 | 88.58 | 3.42% | 404,173 |
| Apr 6, 2026 | 83.68 | 88.00 | 83.43 | 85.65 | 85.65 | 3.03% | 247,743 |
| Apr 2, 2026 | 85.25 | 86.89 | 81.39 | 83.13 | 83.13 | 1.40% | 477,174 |
| Apr 1, 2026 | 82.91 | 84.21 | 80.80 | 81.98 | 81.98 | -1.10% | 435,600 |
| Mar 31, 2026 | 85.79 | 87.00 | 81.03 | 82.89 | 82.89 | -4.72% | 731,230 |
| Mar 30, 2026 | 90.27 | 92.97 | 86.38 | 87.00 | 87.00 | -3.94% | 462,503 |
| Mar 27, 2026 | 85.57 | 90.91 | 85.33 | 90.57 | 90.57 | 9.96% | 534,608 |
| Mar 26, 2026 | 80.84 | 82.85 | 80.76 | 82.37 | 82.37 | 1.89% | 487,680 |
| Mar 25, 2026 | 81.00 | 82.98 | 79.75 | 80.84 | 80.84 | - | 1,594,306 |
| Mar 24, 2026 | 74.13 | 80.86 | 74.13 | 80.84 | 80.84 | 9.24% | 401,106 |
| Mar 23, 2026 | 75.23 | 75.23 | 72.39 | 74.00 | 74.00 | -3.51% | 546,945 |
| Mar 20, 2026 | 76.88 | 78.22 | 75.39 | 76.69 | 76.69 | -1.06% | 803,608 |
| Mar 19, 2026 | 73.70 | 79.81 | 73.50 | 77.51 | 77.51 | 6.73% | 719,861 |
| Mar 18, 2026 | 72.64 | 74.43 | 71.88 | 72.62 | 72.62 | 3.57% | 345,709 |
| Mar 17, 2026 | 69.69 | 70.78 | 69.32 | 70.12 | 70.12 | 1.80% | 333,857 |
| Mar 16, 2026 | 71.39 | 72.44 | 68.66 | 68.88 | 68.63 | -3.03% | 316,958 |
| Mar 13, 2026 | 78.80 | 78.80 | 71.01 | 71.03 | 70.77 | -10.16% | 443,576 |
| Mar 12, 2026 | 73.48 | 80.44 | 73.48 | 79.06 | 78.77 | 8.90% | 799,592 |
| Mar 11, 2026 | 68.10 | 72.63 | 67.99 | 72.60 | 72.33 | 6.00% | 421,490 |
| Mar 10, 2026 | 71.04 | 71.27 | 67.11 | 68.49 | 68.24 | -4.80% | 521,673 |
| Mar 9, 2026 | 69.14 | 74.71 | 69.02 | 71.94 | 71.68 | 6.53% | 802,692 |
| Mar 6, 2026 | 72.29 | 78.58 | 66.41 | 67.53 | 67.28 | -13.42% | 810,302 |
| Mar 5, 2026 | 72.27 | 78.48 | 72.27 | 78.00 | 77.71 | 7.08% | 460,698 |
| Mar 4, 2026 | 69.91 | 74.08 | 69.91 | 72.84 | 72.57 | 4.15% | 275,121 |
| Mar 3, 2026 | 70.48 | 72.60 | 68.28 | 69.94 | 69.68 | -2.63% | 339,980 |
| Mar 2, 2026 | 72.80 | 74.00 | 69.80 | 71.83 | 71.57 | 4.37% | 502,345 |
| Feb 27, 2026 | 66.22 | 69.24 | 66.22 | 68.82 | 68.57 | 3.83% | 287,124 |
| Feb 26, 2026 | 65.83 | 66.65 | 64.63 | 66.28 | 66.04 | 0.05% | 156,671 |
| Feb 25, 2026 | 67.21 | 67.21 | 65.74 | 66.25 | 66.01 | -0.70% | 73,959 |
| Feb 24, 2026 | 67.13 | 68.08 | 66.45 | 66.72 | 66.47 | -0.06% | 98,405 |
| Feb 23, 2026 | 67.08 | 67.75 | 65.96 | 66.76 | 66.51 | -1.07% | 105,520 |
| Feb 20, 2026 | 66.80 | 68.48 | 66.32 | 67.48 | 67.23 | -0.06% | 238,505 |
| Feb 19, 2026 | 66.79 | 68.30 | 66.61 | 67.52 | 67.27 | 0.70% | 104,781 |
| Feb 18, 2026 | 66.00 | 67.69 | 65.81 | 67.05 | 66.80 | 2.85% | 140,138 |
| Feb 17, 2026 | 66.17 | 66.47 | 64.03 | 65.19 | 64.95 | -1.91% | 165,203 |
| Feb 13, 2026 | 65.49 | 66.70 | 64.90 | 66.46 | 66.22 | 1.43% | 92,210 |
| Feb 12, 2026 | 66.99 | 67.25 | 64.60 | 65.52 | 65.28 | -2.09% | 204,184 |
| Feb 11, 2026 | 67.03 | 68.47 | 66.21 | 66.92 | 66.67 | 0.80% | 145,083 |
| Feb 10, 2026 | 64.56 | 66.70 | 64.56 | 66.39 | 66.15 | 2.71% | 128,822 |
| Feb 9, 2026 | 64.36 | 65.06 | 64.00 | 64.64 | 64.40 | 0.22% | 138,355 |
| Feb 6, 2026 | 64.57 | 65.68 | 64.26 | 64.50 | 64.26 | 0.11% | 123,676 |
| Feb 5, 2026 | 68.74 | 68.74 | 63.89 | 64.43 | 64.19 | -8.04% | 314,124 |
| Feb 4, 2026 | 67.18 | 70.99 | 67.18 | 70.06 | 69.80 | 4.18% | 489,463 |
| Feb 3, 2026 | 65.51 | 67.39 | 65.40 | 67.25 | 67.00 | 2.84% | 341,006 |
| Feb 2, 2026 | 64.38 | 65.63 | 63.74 | 65.39 | 65.15 | 0.65% | 172,437 |
| Jan 30, 2026 | 65.10 | 65.83 | 64.34 | 64.97 | 64.73 | -1.58% | 213,919 |
| Jan 29, 2026 | 64.59 | 67.02 | 64.59 | 66.01 | 65.77 | 1.91% | 142,421 |
| Jan 28, 2026 | 63.85 | 64.82 | 63.02 | 64.77 | 64.53 | 1.76% | 195,232 |
| Jan 27, 2026 | 65.14 | 66.08 | 63.52 | 63.65 | 63.42 | -2.65% | 274,462 |
| Jan 26, 2026 | 67.14 | 67.57 | 65.33 | 65.38 | 65.14 | -2.58% | 203,787 |
| Jan 23, 2026 | 66.27 | 67.29 | 66.10 | 67.11 | 66.86 | 1.47% | 290,274 |
| Jan 22, 2026 | 67.03 | 68.13 | 66.04 | 66.14 | 65.90 | -1.06% | 248,151 |
| Jan 21, 2026 | 64.26 | 67.44 | 64.14 | 66.85 | 66.60 | 6.30% | 469,059 |
| Jan 20, 2026 | 63.32 | 63.76 | 62.39 | 62.89 | 62.66 | -1.35% | 175,095 |
| Jan 19, 2026 | 64.00 | 64.22 | 63.50 | 63.75 | 63.52 | -0.93% | 75,493 |
| Jan 16, 2026 | 64.38 | 65.76 | 63.31 | 64.35 | 64.11 | -0.03% | 205,118 |
| Jan 15, 2026 | 64.64 | 65.25 | 63.94 | 64.37 | 64.13 | -0.94% | 189,813 |
| Jan 14, 2026 | 64.45 | 66.05 | 63.51 | 64.98 | 64.74 | -0.84% | 385,312 |
| Jan 13, 2026 | 66.30 | 66.51 | 65.27 | 65.53 | 65.29 | -0.50% | 239,006 |
| Jan 12, 2026 | 65.19 | 66.54 | 64.80 | 65.86 | 65.62 | 1.03% | 537,820 |
| Jan 9, 2026 | 62.97 | 65.20 | 62.97 | 65.19 | 64.95 | 3.91% | 276,411 |
| Jan 8, 2026 | 61.21 | 62.86 | 60.86 | 62.74 | 62.51 | 1.98% | 272,510 |
| Jan 7, 2026 | 60.72 | 61.56 | 60.25 | 61.52 | 61.29 | 0.87% | 287,855 |
| Jan 6, 2026 | 59.75 | 61.37 | 58.92 | 60.99 | 60.77 | 3.18% | 315,934 |
| Jan 5, 2026 | 56.75 | 60.54 | 56.75 | 59.11 | 58.89 | 5.61% | 326,650 |
| Jan 2, 2026 | 55.03 | 56.44 | 54.52 | 55.97 | 55.76 | 2.81% | 132,881 |
| Dec 31, 2025 | 55.01 | 55.39 | 54.33 | 54.44 | 54.24 | -1.34% | 90,155 |
| Dec 30, 2025 | 54.79 | 55.55 | 54.57 | 55.18 | 54.98 | 1.15% | 104,844 |
| Dec 29, 2025 | 54.70 | 55.26 | 54.03 | 54.55 | 54.35 | -0.82% | 114,685 |
| Dec 24, 2025 | 54.94 | 55.17 | 54.47 | 55.00 | 54.80 | 0.35% | 39,125 |
| Dec 23, 2025 | 55.67 | 56.20 | 54.79 | 54.81 | 54.61 | -1.97% | 115,654 |
| Dec 22, 2025 | 54.22 | 56.33 | 54.15 | 55.91 | 55.70 | 3.59% | 266,907 |
| Dec 19, 2025 | 53.75 | 54.20 | 53.41 | 53.97 | 53.77 | 0.69% | 469,796 |
| Dec 18, 2025 | 53.51 | 54.11 | 53.33 | 53.60 | 53.40 | 0.41% | 173,968 |
| Dec 17, 2025 | 53.07 | 54.00 | 52.58 | 53.38 | 53.18 | -0.32% | 159,941 |
| Dec 16, 2025 | 53.34 | 53.68 | 52.69 | 53.55 | 53.10 | -0.13% | 102,201 |
| Dec 15, 2025 | 54.50 | 54.56 | 53.09 | 53.62 | 53.17 | -1.07% | 142,975 |
| Dec 12, 2025 | 53.26 | 54.25 | 53.26 | 54.20 | 53.74 | 1.48% | 93,570 |
| Dec 11, 2025 | 53.52 | 54.49 | 52.80 | 53.41 | 52.96 | -1.11% | 91,888 |
| Dec 10, 2025 | 53.80 | 54.58 | 53.44 | 54.01 | 53.56 | -0.24% | 116,048 |
| Dec 9, 2025 | 52.31 | 54.53 | 52.31 | 54.14 | 53.68 | 2.95% | 179,814 |
| Dec 8, 2025 | 52.66 | 52.93 | 51.72 | 52.59 | 52.15 | -0.23% | 139,805 |
| Dec 5, 2025 | 52.35 | 52.87 | 51.60 | 52.71 | 52.27 | 1.02% | 106,682 |
| Dec 4, 2025 | 52.09 | 53.41 | 51.75 | 52.18 | 51.74 | 0.17% | 142,880 |