Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.12	61.57	59.94	60.40	60.40	-0.59%	917,244
Apr 27, 2026	60.43	60.77	59.40	60.76	60.76	1.90%	789,906
Apr 24, 2026	60.24	60.38	58.89	59.63	59.63	-1.23%	604,560
Apr 23, 2026	60.40	60.84	59.58	60.37	60.37	0.45%	820,630
Apr 22, 2026	59.06	60.35	58.86	60.10	60.10	2.96%	1,169,855
Apr 21, 2026	56.42	58.54	55.86	58.37	58.37	5.17%	1,582,961
Apr 20, 2026	55.43	56.22	53.70	55.50	55.50	2.53%	2,346,889
Apr 17, 2026	53.65	54.92	52.40	54.13	54.13	-7.25%	2,367,282
Apr 16, 2026	58.00	58.78	57.39	58.36	58.36	1.34%	1,100,260
Apr 15, 2026	56.78	57.63	55.92	57.59	57.59	1.18%	1,118,914
Apr 14, 2026	58.53	59.06	56.67	56.92	56.92	-4.74%	1,452,176
Apr 13, 2026	61.24	61.84	59.30	59.75	59.75	-0.20%	1,461,569
Apr 10, 2026	57.84	60.04	56.89	59.87	59.87	3.33%	3,042,204
Apr 9, 2026	62.90	62.90	57.22	57.94	57.94	-5.80%	2,267,166
Apr 8, 2026	54.44	61.92	50.07	61.51	61.51	-3.57%	4,679,150
Apr 7, 2026	62.06	64.38	61.42	63.79	63.79	3.61%	1,733,018
Apr 6, 2026	60.00	63.47	60.00	61.57	61.57	2.86%	1,074,930
Apr 2, 2026	62.17	62.58	58.48	59.86	59.86	1.39%	1,537,282
Apr 1, 2026	59.63	60.82	58.18	59.04	59.04	-0.84%	1,871,701
Mar 31, 2026	61.73	63.12	58.07	59.54	59.54	-4.69%	3,094,014
Mar 30, 2026	64.81	66.75	62.06	62.47	62.47	-4.22%	2,621,988
Mar 27, 2026	61.91	65.47	61.79	65.22	65.22	9.69%	3,009,032
Mar 26, 2026	58.51	59.85	58.34	59.46	59.46	1.62%	1,392,942
Mar 25, 2026	58.11	60.10	57.67	58.51	58.51	-0.37%	3,263,472
Mar 24, 2026	54.33	58.75	54.33	58.73	58.73	9.04%	1,815,715
Mar 23, 2026	54.46	55.09	52.78	53.86	53.86	-3.63%	2,013,188
Mar 20, 2026	56.01	57.13	54.97	55.89	55.89	-1.01%	2,414,346
Mar 19, 2026	54.03	58.23	53.50	56.46	56.46	6.79%	4,218,360
Mar 18, 2026	53.00	54.54	52.46	52.87	52.87	3.26%	2,902,210
Mar 17, 2026	50.70	51.66	50.58	51.20	51.20	1.39%	1,544,713
Mar 16, 2026	52.21	53.29	50.21	50.50	50.32	-2.42%	1,729,663
Mar 13, 2026	57.47	57.48	51.67	51.75	51.56	-10.87%	2,101,567
Mar 12, 2026	54.42	59.09	54.42	58.06	57.85	8.56%	2,399,078
Mar 11, 2026	50.27	53.48	50.19	53.48	53.28	5.92%	1,389,421
Mar 10, 2026	53.09	53.09	49.44	50.49	50.31	-4.75%	1,954,104
Mar 9, 2026	50.91	55.10	50.86	53.01	52.82	6.38%	2,271,849
Mar 6, 2026	53.02	57.93	48.92	49.83	49.65	-12.66%	2,641,103
Mar 5, 2026	53.54	57.43	53.35	57.05	56.84	7.00%	1,987,248
Mar 4, 2026	51.35	54.27	51.35	53.32	53.12	4.20%	947,200
Mar 3, 2026	51.88	53.14	49.73	51.17	50.98	-2.61%	1,202,423
Mar 2, 2026	53.65	54.35	51.08	52.54	52.35	3.98%	921,021
Feb 27, 2026	48.57	50.79	48.33	50.53	50.34	4.27%	634,719
Feb 26, 2026	48.15	48.74	47.18	48.46	48.28	0.08%	507,050
Feb 25, 2026	49.07	49.07	48.03	48.42	48.24	-0.47%	291,754
Feb 24, 2026	48.98	49.64	48.51	48.65	48.47	-0.27%	270,711
Feb 23, 2026	48.89	49.54	48.14	48.78	48.60	-1.20%	294,269
Feb 20, 2026	48.77	50.15	48.44	49.37	49.19	0.10%	436,764
Feb 19, 2026	48.73	49.95	48.64	49.32	49.14	0.69%	380,096
Feb 18, 2026	48.27	49.51	47.84	48.98	48.80	2.45%	521,423
Feb 17, 2026	48.36	48.67	46.77	47.81	47.63	-1.93%	395,837
Feb 13, 2026	47.77	49.00	47.34	48.75	48.57	1.27%	272,089
Feb 12, 2026	49.45	49.57	47.38	48.14	47.96	-2.27%	473,013
Feb 11, 2026	49.60	50.37	48.68	49.26	49.08	0.57%	481,972
Feb 10, 2026	47.95	49.23	47.82	48.98	48.80	2.68%	392,545
Feb 9, 2026	47.23	47.96	47.11	47.70	47.53	1.00%	274,148
Feb 6, 2026	47.40	48.17	47.11	47.23	47.06	0.40%	527,951
Feb 5, 2026	50.35	50.39	46.66	47.04	46.87	-8.34%	1,085,576
Feb 4, 2026	49.25	51.94	49.25	51.32	51.13	4.08%	1,273,723
Feb 3, 2026	48.33	49.60	47.91	49.31	49.13	3.16%	817,868
Feb 2, 2026	47.19	48.07	46.62	47.80	47.62	0.17%	605,249
Jan 30, 2026	47.99	48.85	46.62	47.72	47.55	-2.51%	577,579
Jan 29, 2026	47.86	49.70	47.72	48.95	48.77	2.45%	514,772
Jan 28, 2026	46.66	47.82	46.49	47.78	47.60	1.94%	492,841
Jan 27, 2026	47.72	48.58	46.68	46.87	46.70	-1.78%	537,120
Jan 26, 2026	49.00	49.39	47.59	47.72	47.55	-2.61%	620,780
Jan 23, 2026	48.00	49.14	47.87	49.00	48.82	2.08%	469,841
Jan 22, 2026	48.55	49.36	47.90	48.00	47.82	-0.72%	554,950
Jan 21, 2026	46.63	48.81	46.07	48.35	48.17	6.33%	819,920
Jan 20, 2026	45.42	46.07	44.78	45.47	45.30	-1.62%	519,517
Jan 16, 2026	46.15	47.23	45.29	46.22	46.05	-0.26%	606,961
Jan 15, 2026	46.52	46.93	46.05	46.34	46.17	-1.07%	397,234
Jan 14, 2026	46.64	47.64	45.75	46.84	46.67	-0.74%	1,169,388
Jan 13, 2026	47.85	47.93	47.01	47.19	47.02	-0.61%	548,550
Jan 12, 2026	46.88	48.02	46.67	47.48	47.31	1.34%	680,611
Jan 9, 2026	45.21	46.87	45.21	46.85	46.68	3.63%	542,661
Jan 8, 2026	43.96	45.35	43.84	45.21	45.04	1.85%	397,236
Jan 7, 2026	43.73	44.43	43.60	44.39	44.23	0.63%	448,266
Jan 6, 2026	42.92	44.51	42.88	44.11	43.95	2.75%	623,027
Jan 5, 2026	41.21	43.96	41.10	42.93	42.77	5.38%	818,660
Jan 2, 2026	40.07	41.11	39.68	40.74	40.59	2.57%	602,607
Dec 31, 2025	40.28	40.49	39.62	39.72	39.57	-1.39%	406,472
Dec 30, 2025	39.91	40.55	39.89	40.28	40.13	0.93%	459,077
Dec 29, 2025	40.08	40.42	39.53	39.91	39.76	-0.70%	281,808
Dec 26, 2025	40.20	40.48	39.81	40.19	40.04	0.12%	109,590
Dec 24, 2025	40.21	40.31	39.81	40.14	39.99	0.22%	80,284
Dec 23, 2025	40.68	41.05	40.00	40.05	39.90	-1.55%	276,700
Dec 22, 2025	39.25	40.98	39.14	40.68	40.53	3.91%	661,309
Dec 19, 2025	38.85	39.19	38.84	39.15	39.01	0.46%	330,902
Dec 18, 2025	38.91	39.35	38.73	38.97	38.83	0.31%	428,621
Dec 17, 2025	38.75	39.24	38.17	38.85	38.71	-0.31%	556,671
Dec 16, 2025	38.66	39.08	38.27	38.97	38.64	-0.05%	625,000
Dec 15, 2025	39.61	39.75	38.48	38.99	38.66	-1.02%	675,738
Dec 12, 2025	38.80	39.41	38.72	39.39	39.06	1.52%	233,392
Dec 11, 2025	38.93	39.61	38.28	38.80	38.47	-1.12%	437,206
Dec 10, 2025	39.04	39.44	38.64	39.24	38.91	0.31%	355,918
Dec 9, 2025	37.70	39.39	37.70	39.12	38.79	2.97%	429,997
Dec 8, 2025	38.09	38.30	37.37	37.99	37.67	-0.29%	600,780
Dec 5, 2025	37.43	38.20	37.13	38.10	37.78	1.93%	451,483
Dec 4, 2025	37.25	38.32	37.11	37.38	37.07	0.08%	500,500
Dec 3, 2025	37.15	37.65	37.05	37.35	37.04	0.24%	419,479