Methanex Corporation (FRA:MX5)
Germany · Delayed Price · Currency is EUR 51.12
+0.30 (0.59%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:MX5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | - | 3.06% | - |
| Apr 22, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 5.79% | - |
| Apr 21, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 2.30% | - |
| Apr 20, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -7.10% | - |
| Apr 17, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.70% | - |
| Apr 16, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.20% | - |
| Apr 15, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -2.32% | - |
| Apr 14, 2026 | 50.14 | 50.14 | 48.78 | 48.78 | 48.78 | -2.98% | - |
| Apr 13, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 2.80% | - |
| Apr 10, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -5.98% | - |
| Apr 9, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 7.97% | - |
| Apr 8, 2026 | 51.72 | 51.72 | 48.18 | 48.18 | 48.18 | -8.68% | - |
| Apr 7, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 3.45% | - |
| Apr 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | - |
| Mar 31, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | -0.90% | 25 |
| Mar 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 7.77% | - |
| 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% | - |