Methanex Corporation (FRA:MX5)
Germany · Delayed Price · Currency is EUR 51.50
+1.50 (3.00%)
At close: Mar 27, 2026
FRA:MX5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Mar 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7.76% | - |
| Mar 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Mar 23, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.89% | 21 |
| Mar 20, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 6.61% | - |
| Mar 19, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Mar 18, 2026 | 43.60 | 45.00 | 43.60 | 45.00 | 45.00 | 4.65% | 306 |
| Mar 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -5.70% | - |
| Mar 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.44 | -9.70% | - |
| Mar 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.32 | 7.45% | - |
| Mar 12, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 46.83 | 4.44% | 60 |
| Mar 11, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 44.84 | 0.45% | 150 |
| Mar 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | -0.44% | - |
| Mar 9, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 44.84 | -1.32% | - |
| Mar 6, 2026 | 46.00 | 47.20 | 45.60 | 45.60 | 45.44 | 0.44% | 32 |
| Mar 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.24 | 3.65% | - |
| Mar 4, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.65 | -4.78% | - |
| Mar 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.84 | 5.02% | 120 |
| Mar 2, 2026 | 45.40 | 45.40 | 43.80 | 43.80 | 43.65 | 7.88% | - |
| Feb 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.46 | - | - |
| Feb 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.46 | -0.98% | - |
| Feb 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.86 | -0.49% | - |
| Feb 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.05 | - | - |
| Feb 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.05 | -1.44% | - |
| Feb 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.65 | 0.97% | - |
| Feb 19, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.25 | 2.99% | - |
| Feb 18, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.06 | -1.95% | - |
| Feb 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.86 | - | - |
| Feb 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.86 | 1.49% | - |
| Feb 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | -2.88% | - |
| Feb 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.45 | 1.46% | - |
| Feb 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.86 | 3.02% | - |
| Feb 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.66 | 0.51% | - |
| Feb 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.46 | - | - |
| Feb 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.46 | -8.33% | - |
| Feb 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | 3.85% | - |
| Feb 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.45 | 0.97% | - |
| Feb 3, 2026 | 40.20 | 41.20 | 40.20 | 41.20 | 41.05 | 4.04% | 100 |
| Feb 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.46 | -2.46% | - |
| Jan 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.46 | 2.01% | - |
| Jan 29, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.66 | 2.05% | - |
| Jan 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.86 | -2.50% | - |
| Jan 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.86 | -2.91% | - |
| Jan 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.05 | 1.48% | - |
| Jan 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.46 | -1.46% | - |
| Jan 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.05 | 6.74% | - |
| Jan 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.46 | -1.03% | - |
| Jan 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.86 | -0.51% | - |
| Jan 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.06 | -1.51% | - |