Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	53.26	54.08	53.26	53.73	-	0.60%	27,790
Dec 11, 2025	53.52	54.49	52.80	53.41	53.41	-1.11%	91,888
Dec 10, 2025	53.80	54.58	53.44	54.01	54.01	-0.24%	116,048
Dec 9, 2025	52.31	54.53	52.31	54.14	54.14	2.95%	179,814
Dec 8, 2025	52.66	52.93	51.72	52.59	52.59	-0.23%	139,805
Dec 5, 2025	52.35	52.87	51.60	52.71	52.71	1.02%	106,682
Dec 4, 2025	52.09	53.41	51.75	52.18	52.18	0.17%	142,880
Dec 3, 2025	51.70	52.50	51.70	52.09	52.09	0.06%	79,573
Dec 2, 2025	50.82	52.41	50.18	52.06	52.06	2.38%	146,919
Dec 1, 2025	49.95	51.83	49.19	50.85	50.85	1.19%	231,380
Nov 28, 2025	49.25	50.29	48.82	50.25	50.25	2.38%	97,671
Nov 27, 2025	48.97	49.17	48.80	49.08	49.08	0.66%	44,848
Nov 26, 2025	49.56	49.90	48.70	48.76	48.76	-1.26%	136,968
Nov 25, 2025	48.14	49.48	48.14	49.38	49.38	1.38%	148,854
Nov 24, 2025	49.55	49.59	48.10	48.71	48.71	-1.48%	253,306
Nov 21, 2025	48.00	50.00	48.00	49.44	49.44	2.87%	158,859
Nov 20, 2025	49.98	50.35	48.00	48.06	48.06	-1.94%	100,919
Nov 19, 2025	49.07	49.59	48.50	49.01	49.01	-0.99%	159,140
Nov 18, 2025	49.93	50.19	49.23	49.50	49.50	-1.32%	152,129
Nov 17, 2025	51.56	51.86	50.05	50.16	50.16	-2.79%	165,713
Nov 14, 2025	52.31	52.31	51.47	51.60	51.60	-2.14%	222,117
Nov 13, 2025	53.90	54.24	52.70	52.73	52.73	-2.48%	117,830
Nov 12, 2025	53.33	54.38	53.33	54.07	54.07	2.06%	128,440
Nov 11, 2025	52.14	53.04	52.14	52.98	52.98	1.87%	139,795
Nov 10, 2025	52.97	53.03	51.30	52.01	52.01	-0.91%	85,758
Nov 7, 2025	50.42	52.59	50.42	52.49	52.49	3.25%	130,199
Nov 6, 2025	50.42	52.15	50.42	50.84	50.84	-1.11%	147,756
Nov 5, 2025	50.85	51.90	50.48	51.41	51.41	1.50%	124,687
Nov 4, 2025	51.62	51.75	50.61	50.65	50.65	-3.15%	299,022
Nov 3, 2025	54.75	55.05	51.74	52.30	52.30	-5.25%	328,166
Oct 31, 2025	49.10	55.80	48.72	55.20	55.20	16.43%	886,332
Oct 30, 2025	45.26	50.41	45.01	47.41	47.41	-0.19%	434,185
Oct 29, 2025	48.05	48.40	47.26	47.50	47.50	-1.21%	212,840
Oct 28, 2025	48.75	48.75	47.57	48.08	48.08	-2.40%	259,782
Oct 27, 2025	50.32	50.49	49.15	49.26	49.26	-1.58%	157,140
Oct 24, 2025	50.83	50.84	49.94	50.05	50.05	-0.50%	109,956
Oct 23, 2025	48.71	50.98	48.71	50.30	50.30	3.26%	277,109
Oct 22, 2025	47.71	49.14	47.71	48.71	48.71	2.48%	168,634
Oct 21, 2025	47.55	48.02	47.16	47.53	47.53	-0.11%	318,369
Oct 20, 2025	48.15	48.70	47.41	47.58	47.58	-0.10%	222,462
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%	156,757
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%	226,086
Oct 6, 2025	54.10	55.59	53.78	55.34	55.34	2.82%	240,252
Oct 3, 2025	54.86	55.00	53.52	53.82	53.82	-1.41%	179,319