Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	54.39	54.60	53.41	53.48	53.48	-2.03%	729,240
Sep 18, 2025	54.39	54.75	53.80	54.59	54.59	1.11%	140,400
Sep 17, 2025	54.47	55.36	53.93	53.99	53.99	-0.28%	140,300
Sep 16, 2025	54.74	54.77	54.06	54.14	54.14	-1.24%	163,300
Sep 15, 2025	54.30	55.60	54.12	54.82	54.56	1.01%	141,025
Sep 12, 2025	54.91	55.06	54.18	54.27	54.02	-1.27%	142,912
Sep 11, 2025	53.17	55.61	53.01	54.97	54.71	3.06%	195,901
Sep 10, 2025	53.44	54.11	53.11	53.34	53.09	-0.56%	87,400
Sep 9, 2025	53.80	54.27	53.23	53.64	53.39	-0.35%	162,504
Sep 8, 2025	53.29	54.21	52.93	53.83	53.58	0.79%	189,911
Sep 5, 2025	51.02	53.46	51.02	53.41	53.16	4.15%	297,111
Sep 4, 2025	48.83	51.30	48.66	51.28	51.04	5.32%	222,400
Sep 3, 2025	48.60	49.10	47.83	48.69	48.46	-0.06%	154,200
Sep 2, 2025	48.44	48.79	47.99	48.72	48.49	-0.12%	103,700
Aug 29, 2025	49.06	49.29	48.70	48.78	48.55	-0.65%	81,300
Aug 28, 2025	49.70	49.70	48.08	49.10	48.87	0.37%	110,700
Aug 27, 2025	49.02	49.78	48.89	48.92	48.69	-1.13%	141,838
Aug 26, 2025	48.62	49.55	48.62	49.48	49.25	0.75%	456,131
Aug 25, 2025	49.50	49.50	48.61	49.11	48.88	-1.37%	145,436
Aug 22, 2025	47.19	49.82	47.19	49.79	49.56	5.82%	258,700
Aug 21, 2025	46.53	47.24	46.25	47.05	46.83	0.62%	68,322
Aug 20, 2025	46.69	47.18	46.27	46.76	46.54	-0.13%	94,800
Aug 19, 2025	47.11	47.42	46.62	46.82	46.60	-0.11%	160,328
Aug 18, 2025	47.48	47.84	46.63	46.87	46.65	-1.26%	239,400
Aug 15, 2025	46.82	47.61	46.79	47.47	47.25	0.98%	319,000
Aug 14, 2025	46.32	47.10	45.88	47.01	46.79	0.47%	325,300
Aug 13, 2025	45.16	46.88	44.95	46.79	46.57	4.00%	407,800
Aug 12, 2025	44.57	45.48	44.57	44.99	44.78	0.65%	147,900
Aug 11, 2025	45.66	46.09	44.65	44.70	44.49	-1.89%	172,700
Aug 8, 2025	44.78	45.71	44.58	45.56	45.35	1.97%	185,508
Aug 7, 2025	46.50	46.50	44.65	44.68	44.47	-2.83%	219,700
Aug 6, 2025	46.44	47.08	45.92	45.98	45.77	-0.71%	176,547
Aug 5, 2025	46.38	46.66	45.95	46.31	46.10	1.33%	185,614
Aug 1, 2025	46.79	46.79	44.69	45.70	45.49	-1.34%	331,839
Jul 31, 2025	46.45	48.33	45.65	46.32	46.11	1.89%	291,026
Jul 30, 2025	46.45	46.45	45.17	45.46	45.25	-2.63%	245,300
Jul 29, 2025	46.91	47.08	46.24	46.69	46.47	0.13%	140,423
Jul 28, 2025	47.10	47.15	46.05	46.63	46.41	-0.74%	118,038
Jul 25, 2025	45.75	47.10	45.75	46.98	46.76	2.80%	211,834
Jul 24, 2025	46.87	46.94	45.12	45.70	45.49	-2.91%	251,700
Jul 23, 2025	47.03	48.13	47.00	47.07	46.85	0.68%	129,700
Jul 22, 2025	45.77	47.01	45.77	46.75	46.53	1.56%	120,900
Jul 21, 2025	46.18	46.88	45.89	46.03	45.82	-0.67%	102,005
Jul 18, 2025	47.00	47.17	46.10	46.34	46.13	-1.03%	87,740
Jul 17, 2025	45.61	47.19	45.59	46.82	46.60	2.99%	192,400
Jul 16, 2025	46.35	46.35	45.03	45.46	45.25	-1.58%	160,000
Jul 15, 2025	45.82	46.66	45.80	46.19	45.98	1.58%	239,900
Jul 14, 2025	45.85	46.09	45.35	45.47	45.26	-1.13%	257,600
Jul 11, 2025	46.24	46.24	45.34	45.99	45.78	-1.03%	162,613
Jul 10, 2025	46.93	47.17	46.29	46.47	46.25	-1.09%	132,729