Methanex Corporation (FRA:MX5)
Germany · Delayed Price · Currency is EUR 33.80
+1.20 (3.68%)
At close: Sep 29, 2025
Methanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | 150 |
| Sep 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | 150 |
| Sep 25, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | 150 |
| Sep 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | 150 |
| Sep 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | 150 |
| Sep 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | 150 |
| Sep 19, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Sep 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Sep 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Sep 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Sep 15, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 34.02 | 1.18% | 150 |
| Sep 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.64 | 3.05% | - |
| Sep 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.65 | -0.61% | - |
| Sep 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.85 | - | - |
| Sep 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.85 | 0.61% | - |
| Sep 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.65 | 3.14% | - |
| Sep 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.65 | 5.30% | - |
| Sep 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - | - |
| Sep 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - | - |
| Sep 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - | - |
| Sep 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | -0.66% | - |
| Aug 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.26 | - | - |
| Aug 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.26 | -0.65% | - |
| Aug 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.46 | 0.66% | - |
| Aug 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.26 | -0.65% | - |
| Aug 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.46 | 5.52% | - |
| Aug 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | 0.69% | - |
| Aug 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.67 | -0.69% | - |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | - | - |
| Aug 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | -0.68% | - |
| Aug 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | 1.39% | - |
| Aug 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.67 | -0.69% | - |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | 4.32% | - |
| Aug 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | - | - |
| Aug 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | -1.42% | - |
| Aug 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | 0.71% | - |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | -2.10% | - |
| Aug 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.47 | -1.38% | - |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | 1.40% | - |
| Aug 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.47 | - | - |
| Aug 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.47 | -1.38% | - |
| Aug 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | 1.40% | - |
| Jul 31, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.47 | -2.05% | - |
| Jul 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | - | - |
| Jul 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | - | - |
| Jul 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | 1.39% | - |
| Jul 25, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.67 | -1.37% | 100 |
| Jul 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | - | - |
| Jul 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | 0.69% | - |
| Jul 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | - | - |