Methanex Corporation (MEOH)
NASDAQ: MEOH · Real-Time Price · USD
38.10
+0.72 (1.93%)
At close: Dec 5, 2025, 4:00 PM EST
36.13
-1.97 (-5.18%)
After-hours: Dec 5, 2025, 7:13 PM EST
Methanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.43 | 38.20 | 37.13 | 38.10 | 38.10 | 1.93% | 448,534 |
| Dec 4, 2025 | 37.25 | 38.32 | 37.11 | 37.38 | 37.38 | 0.08% | 500,500 |
| Dec 3, 2025 | 37.15 | 37.65 | 37.05 | 37.35 | 37.35 | 0.24% | 419,466 |
| Dec 2, 2025 | 36.39 | 37.48 | 35.87 | 37.26 | 37.26 | 2.70% | 589,713 |
| Dec 1, 2025 | 35.40 | 37.10 | 35.27 | 36.28 | 36.28 | 1.88% | 562,670 |
| Nov 28, 2025 | 34.83 | 35.67 | 34.83 | 35.61 | 35.61 | 2.62% | 218,067 |
| Nov 26, 2025 | 35.02 | 35.47 | 34.67 | 34.70 | 34.70 | -0.91% | 275,388 |
| Nov 25, 2025 | 34.53 | 35.09 | 34.32 | 35.02 | 35.02 | 1.39% | 373,429 |
| Nov 24, 2025 | 34.96 | 35.05 | 34.10 | 34.54 | 34.54 | -1.57% | 416,357 |
| Nov 21, 2025 | 34.12 | 35.41 | 34.04 | 35.09 | 35.09 | 3.11% | 459,310 |
| Nov 20, 2025 | 35.04 | 35.78 | 34.01 | 34.03 | 34.03 | -2.35% | 255,629 |
| Nov 19, 2025 | 35.19 | 35.36 | 34.50 | 34.85 | 34.85 | -1.44% | 273,898 |
| Nov 18, 2025 | 35.30 | 35.85 | 35.09 | 35.36 | 35.36 | -0.98% | 443,934 |
| Nov 17, 2025 | 36.75 | 36.92 | 35.60 | 35.71 | 35.71 | -2.94% | 410,693 |
| Nov 14, 2025 | 37.31 | 37.32 | 36.70 | 36.79 | 36.79 | -2.21% | 463,046 |
| Nov 13, 2025 | 38.42 | 38.86 | 37.55 | 37.62 | 37.62 | -2.56% | 432,661 |
| Nov 12, 2025 | 38.25 | 38.83 | 38.20 | 38.61 | 38.61 | 2.09% | 530,281 |
| Nov 11, 2025 | 37.25 | 37.87 | 37.24 | 37.82 | 37.82 | 1.89% | 242,037 |
| Nov 10, 2025 | 37.90 | 37.90 | 36.59 | 37.12 | 37.12 | -0.80% | 358,537 |
| Nov 7, 2025 | 36.05 | 37.50 | 35.86 | 37.42 | 37.42 | 3.94% | 495,501 |
| Nov 6, 2025 | 36.77 | 36.96 | 35.98 | 36.00 | 36.00 | -1.23% | 381,559 |
| Nov 5, 2025 | 35.67 | 36.76 | 35.67 | 36.45 | 36.45 | 1.45% | 352,894 |
| Nov 4, 2025 | 36.37 | 36.72 | 35.91 | 35.93 | 35.93 | -3.44% | 715,161 |
| Nov 3, 2025 | 38.82 | 39.00 | 36.71 | 37.21 | 37.21 | -5.37% | 963,759 |
| Oct 31, 2025 | 34.93 | 39.81 | 34.60 | 39.32 | 39.32 | 16.06% | 2,001,531 |
| Oct 30, 2025 | 32.00 | 36.23 | 32.00 | 33.88 | 33.88 | -0.32% | 1,147,722 |
| Oct 29, 2025 | 34.52 | 34.81 | 33.88 | 33.99 | 33.99 | -1.54% | 524,291 |
| Oct 28, 2025 | 34.83 | 35.10 | 33.95 | 34.52 | 34.52 | -1.88% | 509,079 |
| Oct 27, 2025 | 35.90 | 36.00 | 35.10 | 35.18 | 35.18 | -1.46% | 354,468 |
| Oct 24, 2025 | 36.28 | 36.28 | 35.66 | 35.70 | 35.70 | -0.64% | 278,974 |
| Oct 23, 2025 | 35.28 | 36.45 | 35.13 | 35.93 | 35.93 | 3.19% | 427,500 |
| Oct 22, 2025 | 34.17 | 35.16 | 34.05 | 34.82 | 34.82 | 2.68% | 518,014 |
| Oct 21, 2025 | 33.88 | 34.25 | 33.57 | 33.91 | 33.91 | 0.03% | 507,352 |
| Oct 20, 2025 | 34.64 | 35.00 | 33.78 | 33.90 | 33.90 | -0.26% | 374,163 |
| Oct 17, 2025 | 34.88 | 35.00 | 33.71 | 33.99 | 33.99 | -3.33% | 599,531 |
| Oct 16, 2025 | 35.76 | 36.21 | 35.02 | 35.16 | 35.16 | -1.15% | 474,479 |
| Oct 15, 2025 | 36.62 | 36.62 | 35.24 | 35.57 | 35.57 | -0.84% | 330,680 |
| Oct 14, 2025 | 36.35 | 36.79 | 35.76 | 35.87 | 35.87 | -3.60% | 443,231 |
| Oct 13, 2025 | 36.76 | 37.51 | 36.39 | 37.21 | 37.21 | 3.39% | 432,845 |
| Oct 10, 2025 | 37.55 | 37.90 | 35.96 | 35.99 | 35.99 | -4.81% | 638,441 |
| Oct 9, 2025 | 39.42 | 39.42 | 37.65 | 37.81 | 37.81 | -3.67% | 356,646 |
| Oct 8, 2025 | 39.28 | 39.51 | 38.60 | 39.25 | 39.25 | 0.15% | 500,770 |
| Oct 7, 2025 | 39.99 | 41.35 | 39.14 | 39.19 | 39.19 | -1.14% | 672,090 |
| Oct 6, 2025 | 38.57 | 39.84 | 38.49 | 39.64 | 39.64 | 2.85% | 699,944 |
| Oct 3, 2025 | 39.31 | 39.43 | 38.35 | 38.54 | 38.54 | -1.38% | 509,818 |
| Oct 2, 2025 | 39.56 | 39.92 | 38.66 | 39.08 | 39.08 | -1.21% | 572,278 |
| Oct 1, 2025 | 39.46 | 39.94 | 39.18 | 39.56 | 39.56 | -0.50% | 428,103 |
| Sep 30, 2025 | 39.75 | 40.00 | 39.06 | 39.76 | 39.76 | -0.43% | 426,078 |
| Sep 29, 2025 | 40.22 | 40.41 | 39.59 | 39.93 | 39.93 | 0.43% | 387,675 |
| Sep 26, 2025 | 38.48 | 39.97 | 38.47 | 39.76 | 39.76 | 3.89% | 417,681 |
| Sep 25, 2025 | 39.41 | 39.49 | 37.90 | 38.27 | 38.27 | -2.20% | 338,343 |
| Sep 24, 2025 | 39.61 | 39.83 | 39.00 | 39.13 | 39.13 | 0.10% | 371,960 |
| Sep 23, 2025 | 39.72 | 39.93 | 38.68 | 39.09 | 39.09 | -0.96% | 723,130 |
| Sep 22, 2025 | 38.86 | 41.45 | 38.60 | 39.47 | 39.47 | 1.81% | 970,352 |
| Sep 19, 2025 | 39.36 | 39.41 | 38.72 | 38.77 | 38.77 | -1.95% | 368,543 |
| Sep 18, 2025 | 39.58 | 39.69 | 38.97 | 39.54 | 39.54 | 0.92% | 324,641 |
| Sep 17, 2025 | 39.62 | 40.36 | 39.09 | 39.18 | 39.18 | -0.46% | 384,077 |
| Sep 16, 2025 | 39.52 | 39.86 | 39.34 | 39.36 | 39.36 | -1.13% | 274,553 |
| Sep 15, 2025 | 39.38 | 40.34 | 39.01 | 39.81 | 39.63 | 1.43% | 351,741 |
| Sep 12, 2025 | 39.82 | 39.82 | 39.12 | 39.25 | 39.07 | -1.33% | 267,187 |
| Sep 11, 2025 | 38.48 | 40.19 | 38.46 | 39.78 | 39.60 | 3.38% | 386,122 |
| Sep 10, 2025 | 38.73 | 39.17 | 38.32 | 38.48 | 38.30 | -0.62% | 355,357 |
| Sep 9, 2025 | 39.00 | 39.24 | 38.48 | 38.72 | 38.54 | -0.72% | 659,751 |
| Sep 8, 2025 | 38.77 | 39.20 | 38.25 | 39.00 | 38.82 | 1.01% | 817,394 |
| Sep 5, 2025 | 37.17 | 38.67 | 37.00 | 38.61 | 38.43 | 4.10% | 1,098,057 |
| Sep 4, 2025 | 35.39 | 37.12 | 35.08 | 37.09 | 36.92 | 5.01% | 561,463 |
| Sep 3, 2025 | 35.23 | 35.62 | 34.70 | 35.32 | 35.16 | -0.08% | 351,390 |
| Sep 2, 2025 | 35.06 | 35.41 | 34.80 | 35.35 | 35.19 | -0.45% | 267,673 |
| Aug 29, 2025 | 35.84 | 35.84 | 35.37 | 35.51 | 35.34 | -0.59% | 222,511 |
| Aug 28, 2025 | 35.49 | 35.79 | 34.92 | 35.72 | 35.55 | 0.65% | 256,046 |
| Aug 27, 2025 | 35.36 | 35.99 | 35.34 | 35.49 | 35.33 | -0.73% | 289,514 |
| Aug 26, 2025 | 35.40 | 35.82 | 35.23 | 35.75 | 35.58 | 0.99% | 305,815 |
| Aug 25, 2025 | 35.83 | 35.83 | 35.15 | 35.40 | 35.24 | -1.78% | 278,265 |
| Aug 22, 2025 | 33.96 | 36.04 | 33.77 | 36.04 | 35.87 | 6.47% | 375,030 |
| Aug 21, 2025 | 33.58 | 33.99 | 33.26 | 33.85 | 33.69 | 0.39% | 165,928 |
| Aug 20, 2025 | 33.82 | 34.02 | 33.36 | 33.72 | 33.56 | -0.21% | 363,156 |
| Aug 19, 2025 | 34.01 | 34.28 | 33.64 | 33.79 | 33.63 | -0.53% | 304,902 |
| Aug 18, 2025 | 34.36 | 34.64 | 33.79 | 33.97 | 33.81 | -1.11% | 284,893 |
| Aug 15, 2025 | 34.04 | 34.46 | 33.93 | 34.35 | 34.19 | 0.88% | 576,129 |
| Aug 14, 2025 | 33.57 | 34.09 | 33.24 | 34.05 | 33.89 | 0.15% | 569,662 |
| Aug 13, 2025 | 32.77 | 34.06 | 32.73 | 34.00 | 33.84 | 4.07% | 542,907 |
| Aug 12, 2025 | 32.37 | 33.02 | 32.37 | 32.67 | 32.52 | 0.65% | 294,944 |
| Aug 11, 2025 | 33.28 | 33.44 | 32.37 | 32.46 | 32.31 | -1.96% | 303,486 |
| Aug 8, 2025 | 32.80 | 33.26 | 32.38 | 33.11 | 32.96 | 1.78% | 427,207 |
| Aug 7, 2025 | 33.63 | 33.75 | 32.46 | 32.53 | 32.38 | -2.84% | 493,306 |
| Aug 6, 2025 | 33.99 | 34.25 | 33.40 | 33.48 | 33.32 | -0.45% | 491,970 |
| Aug 5, 2025 | 33.84 | 33.84 | 33.32 | 33.63 | 33.47 | 1.57% | 520,656 |
| Aug 4, 2025 | 33.12 | 33.42 | 32.91 | 33.11 | 32.96 | -0.12% | 380,443 |
| Aug 1, 2025 | 33.70 | 33.96 | 32.37 | 33.15 | 33.00 | -0.87% | 875,630 |
| Jul 31, 2025 | 33.70 | 34.88 | 32.95 | 33.44 | 33.28 | 1.83% | 863,914 |
| Jul 30, 2025 | 33.64 | 33.79 | 32.65 | 32.84 | 32.69 | -3.04% | 703,766 |
| Jul 29, 2025 | 34.02 | 34.21 | 33.56 | 33.87 | 33.71 | -0.24% | 509,076 |
| Jul 28, 2025 | 34.29 | 34.37 | 33.53 | 33.95 | 33.79 | -0.93% | 419,393 |
| Jul 25, 2025 | 33.40 | 34.35 | 33.40 | 34.27 | 34.11 | 2.27% | 763,820 |
| Jul 24, 2025 | 34.38 | 34.47 | 33.06 | 33.51 | 33.35 | -3.21% | 855,998 |
| Jul 23, 2025 | 34.79 | 35.33 | 34.54 | 34.62 | 34.46 | 0.82% | 565,050 |
| Jul 22, 2025 | 33.67 | 34.53 | 33.62 | 34.34 | 34.18 | 2.20% | 300,473 |
| Jul 21, 2025 | 33.81 | 34.21 | 33.51 | 33.60 | 33.44 | -0.39% | 248,275 |
| Jul 18, 2025 | 34.17 | 34.38 | 33.58 | 33.73 | 33.57 | -1.03% | 327,105 |
| Jul 17, 2025 | 33.25 | 34.31 | 33.13 | 34.08 | 33.92 | 2.68% | 554,492 |