Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.21	48.63	47.71	48.12	48.12	-0.82%	588,295
Jun 25, 2026	48.11	48.79	47.19	48.52	48.52	0.79%	683,233
Jun 24, 2026	50.32	50.52	47.87	48.14	48.14	-5.88%	1,663,568
Jun 23, 2026	52.08	52.11	50.91	51.15	51.15	-3.11%	525,006
Jun 22, 2026	53.20	53.65	52.13	52.79	52.79	-0.73%	626,740
Jun 18, 2026	55.00	55.00	52.01	53.18	53.18	-3.61%	1,820,739
Jun 17, 2026	55.85	56.79	55.06	55.17	55.17	-1.22%	537,068
Jun 16, 2026	55.11	55.98	54.56	55.85	55.85	-0.38%	685,336
Jun 15, 2026	58.15	58.15	55.55	56.25	56.07	-5.29%	1,558,641
Jun 12, 2026	59.07	60.18	58.62	59.39	59.19	0.75%	626,410
Jun 11, 2026	59.65	61.34	58.21	58.95	58.76	0.46%	1,649,927
Jun 10, 2026	57.92	59.71	57.63	58.68	58.49	1.77%	810,187
Jun 9, 2026	58.22	58.39	55.95	57.66	57.47	-1.08%	680,496
Jun 8, 2026	57.79	60.20	57.79	58.29	58.10	1.16%	1,220,849
Jun 5, 2026	60.59	60.59	57.55	57.62	57.43	-5.11%	414,188
Jun 4, 2026	61.30	61.67	60.60	60.72	60.52	-2.93%	329,262
Jun 3, 2026	62.00	63.51	61.95	62.55	62.34	0.89%	613,593
Jun 2, 2026	61.37	62.37	61.23	62.00	61.80	1.37%	528,091
Jun 1, 2026	60.32	61.70	60.18	61.16	60.96	3.49%	751,837
May 29, 2026	59.59	60.06	58.49	59.10	58.91	-1.22%	452,241
May 28, 2026	60.12	60.56	59.32	59.83	59.63	1.15%	524,377
May 27, 2026	58.87	60.36	58.51	59.15	58.96	-1.65%	527,097
May 26, 2026	60.18	61.88	59.67	60.14	59.94	0.03%	686,958
May 22, 2026	59.70	60.26	58.30	60.12	59.92	0.86%	1,079,002
May 21, 2026	61.65	61.87	59.44	59.61	59.41	-1.54%	998,673
May 20, 2026	61.81	63.46	59.92	60.54	60.34	-2.46%	1,083,290
May 19, 2026	62.22	62.99	60.27	62.07	61.87	-0.03%	610,269
May 18, 2026	63.12	63.13	61.29	62.09	61.89	-2.04%	501,914
May 15, 2026	62.83	63.93	61.70	63.38	63.17	1.31%	979,143
May 14, 2026	63.31	63.78	62.40	62.56	62.35	-1.54%	510,451
May 13, 2026	64.42	64.94	63.09	63.54	63.33	-0.98%	452,722
May 12, 2026	63.37	64.96	62.53	64.17	63.96	1.29%	640,763
May 11, 2026	61.50	64.47	61.46	63.35	63.14	5.25%	713,661
May 8, 2026	61.94	62.00	60.08	60.19	59.99	-1.94%	669,751
May 7, 2026	61.10	61.78	59.60	61.38	61.18	-1.59%	1,074,368
May 6, 2026	62.48	63.48	62.18	62.37	62.16	-5.10%	1,041,856
May 5, 2026	64.85	66.20	64.73	65.72	65.50	1.33%	597,296
May 4, 2026	64.98	65.24	63.95	64.86	64.65	0.95%	820,816
May 1, 2026	64.64	64.83	62.36	64.25	64.04	-1.97%	1,275,720
Apr 30, 2026	64.40	65.71	61.15	65.54	65.32	3.52%	1,690,481
Apr 29, 2026	62.30	64.16	61.42	63.31	63.10	4.82%	1,795,181
Apr 28, 2026	61.12	61.57	59.94	60.40	60.20	-0.59%	944,842
Apr 27, 2026	60.43	60.77	59.40	60.76	60.56	1.90%	789,907
Apr 24, 2026	60.24	60.38	58.89	59.63	59.43	-1.23%	604,560
Apr 23, 2026	60.40	60.84	59.58	60.37	60.17	0.45%	820,630
Apr 22, 2026	59.06	60.35	58.86	60.10	59.90	2.96%	1,169,855
Apr 21, 2026	56.42	58.54	55.86	58.37	58.18	5.17%	1,582,961
Apr 20, 2026	55.43	56.22	53.70	55.50	55.32	2.53%	2,346,889
Apr 17, 2026	53.65	54.92	52.40	54.13	53.95	-7.25%	2,367,282
Apr 16, 2026	58.00	58.78	57.39	58.36	58.17	1.34%	1,100,260
Apr 15, 2026	56.78	57.63	55.92	57.59	57.40	1.18%	1,118,914
Apr 14, 2026	58.53	59.06	56.67	56.92	56.73	-4.74%	1,452,176
Apr 13, 2026	61.24	61.84	59.30	59.75	59.55	-0.20%	1,461,569
Apr 10, 2026	57.84	60.04	56.89	59.87	59.67	3.33%	3,042,204
Apr 9, 2026	62.90	62.90	57.22	57.94	57.75	-5.80%	2,267,166
Apr 8, 2026	54.44	61.92	50.07	61.51	61.31	-3.57%	4,679,150
Apr 7, 2026	62.06	64.38	61.42	63.79	63.58	3.61%	1,733,018
Apr 6, 2026	60.00	63.47	60.00	61.57	61.37	2.86%	1,074,930
Apr 2, 2026	62.17	62.58	58.48	59.86	59.66	1.39%	1,537,282
Apr 1, 2026	59.63	60.82	58.18	59.04	58.85	-0.84%	1,871,701
Mar 31, 2026	61.73	63.12	58.07	59.54	59.34	-4.69%	3,094,014
Mar 30, 2026	64.81	66.75	62.06	62.47	62.26	-4.22%	2,621,988
Mar 27, 2026	61.91	65.47	61.79	65.22	65.01	9.69%	3,009,032
Mar 26, 2026	58.51	59.85	58.34	59.46	59.26	1.62%	1,392,942
Mar 25, 2026	58.11	60.10	57.67	58.51	58.32	-0.37%	3,263,472
Mar 24, 2026	54.33	58.75	54.33	58.73	58.54	9.04%	1,815,715
Mar 23, 2026	54.46	55.09	52.78	53.86	53.68	-3.63%	2,013,188
Mar 20, 2026	56.01	57.13	54.97	55.89	55.71	-1.01%	2,414,346
Mar 19, 2026	54.03	58.23	53.50	56.46	56.27	6.79%	4,218,360
Mar 18, 2026	53.00	54.54	52.46	52.87	52.70	3.26%	2,902,210
Mar 17, 2026	50.70	51.66	50.58	51.20	51.03	1.76%	1,544,713
Mar 16, 2026	52.21	53.29	50.21	50.50	50.15	-2.42%	1,729,663
Mar 13, 2026	57.47	57.48	51.67	51.75	51.39	-10.87%	2,101,567
Mar 12, 2026	54.42	59.09	54.42	58.06	57.66	8.56%	2,399,078
Mar 11, 2026	50.27	53.48	50.19	53.48	53.11	5.92%	1,389,421
Mar 10, 2026	53.09	53.09	49.44	50.49	50.14	-4.75%	1,954,104
Mar 9, 2026	50.91	55.10	50.86	53.01	52.64	6.38%	2,271,849
Mar 6, 2026	53.02	57.93	48.92	49.83	49.48	-12.66%	2,641,103
Mar 5, 2026	53.54	57.43	53.35	57.05	56.65	7.00%	1,987,248
Mar 4, 2026	51.35	54.27	51.35	53.32	52.95	4.20%	947,200
Mar 3, 2026	51.88	53.14	49.73	51.17	50.81	-2.61%	1,202,423
Mar 2, 2026	53.65	54.35	51.08	52.54	52.18	3.98%	921,021
Feb 27, 2026	48.57	50.79	48.33	50.53	50.18	4.27%	634,719
Feb 26, 2026	48.15	48.74	47.18	48.46	48.12	0.08%	507,050
Feb 25, 2026	49.07	49.07	48.03	48.42	48.08	-0.47%	291,754
Feb 24, 2026	48.98	49.64	48.51	48.65	48.31	-0.27%	270,711
Feb 23, 2026	48.89	49.54	48.14	48.78	48.44	-1.20%	294,269
Feb 20, 2026	48.77	50.15	48.44	49.37	49.03	0.10%	436,764
Feb 19, 2026	48.73	49.95	48.64	49.32	48.98	0.69%	380,096
Feb 18, 2026	48.27	49.51	47.84	48.98	48.64	2.45%	521,423
Feb 17, 2026	48.36	48.67	46.77	47.81	47.48	-1.93%	395,837
Feb 13, 2026	47.77	49.00	47.34	48.75	48.41	1.27%	272,089
Feb 12, 2026	49.45	49.57	47.38	48.14	47.81	-2.27%	473,013
Feb 11, 2026	49.60	50.37	48.68	49.26	48.92	0.57%	481,972
Feb 10, 2026	47.95	49.23	47.82	48.98	48.64	2.68%	392,545
Feb 9, 2026	47.23	47.96	47.11	47.70	47.37	1.00%	274,148
Feb 6, 2026	47.40	48.17	47.11	47.23	46.90	0.40%	527,951
Feb 5, 2026	50.35	50.39	46.66	47.04	46.71	-8.34%	1,085,576
Feb 4, 2026	49.25	51.94	49.25	51.32	50.96	4.08%	1,273,723
Feb 3, 2026	48.33	49.60	47.91	49.31	48.97	3.16%	817,868