Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.91	55.10	50.86	52.49	-	5.34%	1,666,879
Mar 6, 2026	53.02	57.93	48.92	49.83	49.83	-12.66%	2,640,563
Mar 5, 2026	53.54	57.43	53.35	57.05	57.05	7.00%	1,947,966
Mar 4, 2026	51.35	54.27	51.35	53.32	53.32	4.20%	930,388
Mar 3, 2026	51.88	53.14	49.73	51.17	51.17	-2.61%	1,185,012
Mar 2, 2026	53.65	54.35	51.08	52.54	52.54	3.98%	906,331
Feb 27, 2026	48.57	50.79	48.33	50.53	50.53	4.27%	634,521
Feb 26, 2026	48.15	48.74	47.18	48.46	48.46	0.08%	507,050
Feb 25, 2026	49.07	49.07	48.03	48.42	48.42	-0.47%	287,489
Feb 24, 2026	48.98	49.64	48.51	48.65	48.65	-0.27%	270,711
Feb 23, 2026	48.89	49.54	48.14	48.78	48.78	-1.20%	294,269
Feb 20, 2026	48.77	50.15	48.44	49.37	49.37	0.10%	424,867
Feb 19, 2026	48.73	49.95	48.64	49.32	49.32	0.69%	370,796
Feb 18, 2026	48.27	49.51	47.84	48.98	48.98	2.45%	521,423
Feb 17, 2026	48.36	48.67	46.77	47.81	47.81	-1.93%	395,837
Feb 13, 2026	47.77	49.00	47.34	48.75	48.75	1.27%	271,220
Feb 12, 2026	49.45	49.57	47.38	48.14	48.14	-2.27%	466,733
Feb 11, 2026	49.60	50.37	48.68	49.26	49.26	0.57%	476,142
Feb 10, 2026	47.95	49.23	47.82	48.98	48.98	2.68%	392,545
Feb 9, 2026	47.23	47.96	47.11	47.70	47.70	1.00%	272,358
Feb 6, 2026	47.40	48.17	47.11	47.23	47.23	0.40%	520,474
Feb 5, 2026	50.35	50.39	46.66	47.04	47.04	-8.34%	1,085,476
Feb 4, 2026	49.25	51.94	49.25	51.32	51.32	4.08%	1,225,431
Feb 3, 2026	48.33	49.60	47.91	49.31	49.31	3.16%	817,866
Feb 2, 2026	47.19	48.07	46.62	47.80	47.80	0.17%	605,249
Jan 30, 2026	47.99	48.85	46.62	47.72	47.72	-2.51%	577,579
Jan 29, 2026	47.86	49.70	47.72	48.95	48.95	2.45%	509,771
Jan 28, 2026	46.66	47.82	46.49	47.78	47.78	1.94%	492,841
Jan 27, 2026	47.72	48.58	46.68	46.87	46.87	-1.78%	537,120
Jan 26, 2026	49.00	49.39	47.59	47.72	47.72	-2.61%	620,734
Jan 23, 2026	48.00	49.14	47.87	49.00	49.00	2.08%	469,841
Jan 22, 2026	48.55	49.36	47.90	48.00	48.00	-0.72%	554,950
Jan 21, 2026	46.63	48.81	46.07	48.35	48.35	6.33%	819,920
Jan 20, 2026	45.42	46.07	44.78	45.47	45.47	-1.62%	519,517
Jan 16, 2026	46.15	47.23	45.29	46.22	46.22	-0.26%	606,961
Jan 15, 2026	46.52	46.93	46.05	46.34	46.34	-1.07%	397,234
Jan 14, 2026	46.64	47.64	45.75	46.84	46.84	-0.74%	1,169,388
Jan 13, 2026	47.85	47.93	47.01	47.19	47.19	-0.61%	548,550
Jan 12, 2026	46.88	48.02	46.67	47.48	47.48	1.34%	680,611
Jan 9, 2026	45.21	46.87	45.21	46.85	46.85	3.63%	542,661
Jan 8, 2026	43.96	45.35	43.84	45.21	45.21	1.85%	397,236
Jan 7, 2026	43.73	44.43	43.60	44.39	44.39	0.63%	448,266
Jan 6, 2026	42.92	44.51	42.88	44.11	44.11	2.75%	623,027
Jan 5, 2026	41.21	43.96	41.10	42.93	42.93	5.38%	818,660
Jan 2, 2026	40.07	41.11	39.68	40.74	40.74	2.57%	602,607
Dec 31, 2025	40.28	40.49	39.62	39.72	39.72	-1.39%	406,472
Dec 30, 2025	39.91	40.55	39.89	40.28	40.28	0.93%	459,077
Dec 29, 2025	40.08	40.42	39.53	39.91	39.91	-0.70%	281,808
Dec 26, 2025	40.20	40.48	39.81	40.19	40.19	0.12%	109,590
Dec 24, 2025	40.21	40.31	39.81	40.14	40.14	0.22%	80,284
Dec 23, 2025	40.68	41.05	40.00	40.05	40.05	-1.55%	276,700
Dec 22, 2025	39.25	40.98	39.14	40.68	40.68	3.91%	661,309
Dec 19, 2025	38.85	39.19	38.84	39.15	39.15	0.46%	330,902
Dec 18, 2025	38.91	39.35	38.73	38.97	38.97	0.31%	428,621
Dec 17, 2025	38.75	39.24	38.17	38.85	38.85	-0.31%	556,671
Dec 16, 2025	38.66	39.08	38.27	38.97	38.79	-0.05%	625,000
Dec 15, 2025	39.61	39.75	38.48	38.99	38.80	-1.02%	675,738
Dec 12, 2025	38.80	39.41	38.72	39.39	39.20	1.52%	233,392
Dec 11, 2025	38.93	39.61	38.28	38.80	38.62	-1.12%	437,206
Dec 10, 2025	39.04	39.44	38.64	39.24	39.05	0.31%	355,918
Dec 9, 2025	37.70	39.39	37.70	39.12	38.93	2.97%	429,997
Dec 8, 2025	38.09	38.30	37.37	37.99	37.81	-0.29%	600,780
Dec 5, 2025	37.43	38.20	37.13	38.10	37.92	1.93%	451,483
Dec 4, 2025	37.25	38.32	37.11	37.38	37.20	0.08%	500,500
Dec 3, 2025	37.15	37.65	37.05	37.35	37.17	0.24%	419,479
Dec 2, 2025	36.39	37.48	35.87	37.26	37.08	2.70%	589,738
Dec 1, 2025	35.40	37.10	35.27	36.28	36.11	1.88%	562,670
Nov 28, 2025	34.83	35.67	34.83	35.61	35.44	2.62%	218,067
Nov 26, 2025	35.02	35.47	34.67	34.70	34.54	-0.91%	288,836
Nov 25, 2025	34.53	35.09	34.32	35.02	34.85	1.39%	373,735
Nov 24, 2025	34.96	35.05	34.10	34.54	34.38	-1.57%	416,357
Nov 21, 2025	34.12	35.41	34.04	35.09	34.92	3.11%	475,693
Nov 20, 2025	35.04	35.78	34.01	34.03	33.87	-2.35%	255,629
Nov 19, 2025	35.19	35.36	34.50	34.85	34.68	-1.44%	273,898
Nov 18, 2025	35.30	35.85	35.09	35.36	35.19	-0.98%	443,934
Nov 17, 2025	36.75	36.92	35.60	35.71	35.54	-2.94%	410,693
Nov 14, 2025	37.31	37.32	36.70	36.79	36.62	-2.21%	463,046
Nov 13, 2025	38.42	38.86	37.55	37.62	37.44	-2.56%	432,661
Nov 12, 2025	38.25	38.83	38.20	38.61	38.43	2.09%	530,281
Nov 11, 2025	37.25	37.87	37.24	37.82	37.64	1.89%	242,037
Nov 10, 2025	37.90	37.90	36.59	37.12	36.94	-0.80%	358,537
Nov 7, 2025	36.05	37.50	35.86	37.42	37.24	3.94%	495,501
Nov 6, 2025	36.77	36.96	35.98	36.00	35.83	-1.23%	381,559
Nov 5, 2025	35.67	36.76	35.67	36.45	36.28	1.45%	352,894
Nov 4, 2025	36.37	36.72	35.91	35.93	35.76	-3.44%	715,161
Nov 3, 2025	38.82	39.00	36.71	37.21	37.03	-5.37%	963,759
Oct 31, 2025	34.93	39.81	34.60	39.32	39.13	16.06%	2,001,531
Oct 30, 2025	32.00	36.23	32.00	33.88	33.72	-0.32%	1,147,722
Oct 29, 2025	34.52	34.81	33.88	33.99	33.83	-1.54%	524,291
Oct 28, 2025	34.83	35.10	33.95	34.52	34.36	-1.88%	509,079
Oct 27, 2025	35.90	36.00	35.10	35.18	35.01	-1.46%	354,468
Oct 24, 2025	36.28	36.28	35.66	35.70	35.53	-0.64%	278,974
Oct 23, 2025	35.28	36.45	35.13	35.93	35.76	3.19%	427,500
Oct 22, 2025	34.17	35.16	34.05	34.82	34.65	2.68%	518,014
Oct 21, 2025	33.88	34.25	33.57	33.91	33.75	0.03%	507,352
Oct 20, 2025	34.64	35.00	33.78	33.90	33.74	-0.26%	374,163
Oct 17, 2025	34.88	35.00	33.71	33.99	33.83	-3.33%	599,531
Oct 16, 2025	35.76	36.21	35.02	35.16	34.99	-1.15%	474,479
Oct 15, 2025	36.62	36.62	35.24	35.57	35.40	-0.84%	330,680
Oct 14, 2025	36.35	36.79	35.76	35.87	35.70	-3.60%	443,231