Methanex Corporation (TSX:MX)
47.63
-1.73 (-3.50%)
Oct 17, 2025, 4:00 PM EDT
Methanex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 49.37 | 49.61 | 47.32 | 47.63 | 47.63 | -3.50% | 191,885 |
Oct 16, 2025 | 50.10 | 50.83 | 49.23 | 49.36 | 49.36 | -1.24% | 156,800 |
Oct 15, 2025 | 50.66 | 51.15 | 49.57 | 49.98 | 49.98 | -0.75% | 158,345 |
Oct 14, 2025 | 51.26 | 51.59 | 50.30 | 50.36 | 50.36 | -0.12% | 160,406 |
Oct 10, 2025 | 52.79 | 53.03 | 50.37 | 50.42 | 50.42 | -4.96% | 204,202 |
Oct 9, 2025 | 54.46 | 54.88 | 52.84 | 53.05 | 53.05 | -3.16% | 200,007 |
Oct 8, 2025 | 54.97 | 55.14 | 53.85 | 54.78 | 54.78 | 0.09% | 104,321 |
Oct 7, 2025 | 55.37 | 57.41 | 54.63 | 54.73 | 54.73 | -1.10% | 226,100 |
Oct 6, 2025 | 54.10 | 55.59 | 53.78 | 55.34 | 55.34 | 2.82% | 240,300 |
Oct 3, 2025 | 54.86 | 55.00 | 53.52 | 53.82 | 53.82 | -1.41% | 179,319 |
Oct 2, 2025 | 55.09 | 55.70 | 53.98 | 54.59 | 54.59 | -1.07% | 178,541 |
Oct 1, 2025 | 54.74 | 55.72 | 54.61 | 55.18 | 55.18 | -0.27% | 187,400 |
Sep 30, 2025 | 55.08 | 55.66 | 54.42 | 55.33 | 55.33 | -0.50% | 221,000 |
Sep 29, 2025 | 55.50 | 56.21 | 55.13 | 55.61 | 55.61 | 0.36% | 155,500 |
Sep 26, 2025 | 53.57 | 55.66 | 53.35 | 55.41 | 55.41 | 3.82% | 203,019 |
Sep 25, 2025 | 54.51 | 54.81 | 52.87 | 53.37 | 53.37 | -1.95% | 158,400 |
Sep 24, 2025 | 55.11 | 55.29 | 54.25 | 54.43 | 54.43 | 0.59% | 155,117 |
Sep 23, 2025 | 54.59 | 55.20 | 53.57 | 54.11 | 54.11 | -0.97% | 235,009 |
Sep 22, 2025 | 53.53 | 57.30 | 53.48 | 54.64 | 54.64 | 2.17% | 397,422 |
Sep 19, 2025 | 54.15 | 54.60 | 53.41 | 53.48 | 53.48 | -2.03% | 733,840 |
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 | 54.57 | 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 |