Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	48.82	48.82	47.40	47.65	47.65	-2.14%	142,498
May 13, 2025	48.40	49.55	48.15	48.69	48.69	0.85%	201,320
May 12, 2025	47.10	49.59	47.01	48.28	48.28	6.79%	243,100
May 9, 2025	45.66	45.66	44.31	45.21	45.21	0.38%	104,000
May 8, 2025	45.06	46.27	45.00	45.04	45.04	0.69%	188,600
May 7, 2025	44.86	45.24	43.96	44.73	44.73	0.52%	127,500
May 6, 2025	43.42	44.92	43.42	44.50	44.50	1.16%	152,704
May 5, 2025	45.74	45.75	43.95	43.99	43.99	-3.30%	137,409
May 2, 2025	44.00	46.16	44.00	45.49	45.49	1.56%	241,802
May 1, 2025	43.63	45.34	42.00	44.79	44.79	3.68%	391,601
Apr 30, 2025	43.07	43.41	41.46	43.20	43.20	-1.82%	183,200
Apr 29, 2025	43.31	44.61	43.11	44.00	44.00	1.31%	216,600
Apr 28, 2025	43.04	44.43	43.04	43.43	43.43	0.84%	277,200
Apr 25, 2025	42.62	43.16	42.13	43.07	43.07	0.40%	159,915
Apr 24, 2025	43.25	43.49	42.65	42.90	42.90	1.23%	232,405
Apr 23, 2025	40.88	42.87	40.88	42.38	42.38	6.59%	306,912
Apr 22, 2025	38.69	40.15	38.69	39.76	39.76	4.47%	365,629
Apr 21, 2025	37.00	38.10	36.63	38.06	38.06	1.66%	199,365
Apr 17, 2025	37.67	38.13	37.36	37.44	37.44	0.48%	251,300
Apr 16, 2025	37.75	38.20	36.80	37.26	37.26	-1.35%	329,708
Apr 15, 2025	37.97	38.20	37.30	37.77	37.77	0.03%	333,521
Apr 14, 2025	38.33	38.83	37.33	37.76	37.76	1.86%	247,500
Apr 11, 2025	37.71	38.16	36.50	37.07	37.07	0.68%	426,637
Apr 10, 2025	41.59	41.61	36.38	36.82	36.82	-13.83%	345,940
Apr 9, 2025	36.15	43.35	36.10	42.73	42.73	15.86%	263,700
Apr 8, 2025	40.95	41.42	36.43	36.88	36.88	-5.56%	295,224
Apr 7, 2025	38.89	40.53	37.30	39.05	39.05	-4.48%	441,106
Apr 4, 2025	41.83	41.83	38.90	40.88	40.88	-6.62%	574,400
Apr 3, 2025	46.75	46.77	43.66	43.78	43.78	-10.29%	365,830
Apr 2, 2025	48.50	49.79	48.50	48.80	48.80	-0.63%	166,600
Apr 1, 2025	50.00	50.38	48.70	49.11	49.11	-2.68%	174,800
Mar 31, 2025	50.11	50.73	49.46	50.46	50.46	-0.24%	93,500
Mar 28, 2025	51.12	51.38	50.24	50.58	50.58	-1.81%	195,614
Mar 27, 2025	51.34	51.63	50.29	51.51	51.51	0.29%	155,700
Mar 26, 2025	52.66	52.99	51.16	51.36	51.36	-2.58%	182,200
Mar 25, 2025	54.06	54.20	52.52	52.72	52.72	-1.81%	167,425
Mar 24, 2025	54.26	54.87	53.49	53.69	53.69	-0.06%	268,000
Mar 21, 2025	54.43	54.59	53.43	53.72	53.72	-2.04%	156,648
Mar 20, 2025	53.76	55.30	53.50	54.84	54.84	1.76%	153,018
Mar 19, 2025	53.82	54.34	53.65	53.89	53.89	-0.15%	117,300
Mar 18, 2025	54.19	54.28	53.65	53.97	53.97	-0.11%	175,000
Mar 17, 2025	54.02	54.81	53.65	54.03	54.03	-0.33%	184,610
Mar 14, 2025	53.35	54.87	53.35	54.21	53.95	2.07%	124,200
Mar 13, 2025	52.77	53.78	52.45	53.11	52.85	0.70%	107,700
Mar 12, 2025	52.96	53.31	52.25	52.74	52.48	0.19%	331,700
Mar 11, 2025	52.99	54.32	52.50	52.64	52.38	-0.92%	303,237
Mar 10, 2025	58.49	58.65	51.47	53.13	52.87	-12.49%	495,300
Mar 7, 2025	60.17	62.22	60.01	60.71	60.41	1.76%	125,307
Mar 6, 2025	59.16	59.71	58.32	59.66	59.37	0.45%	119,908
Mar 5, 2025	57.89	59.44	57.89	59.39	59.10	2.34%	222,500