Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	65.22	65.66	63.89	64.78	64.78	-0.20%	171,457
Feb 19, 2025	66.06	66.06	64.63	64.91	64.91	-1.59%	154,115
Feb 18, 2025	65.46	66.73	64.92	65.96	65.96	1.04%	160,906
Feb 14, 2025	66.44	66.68	65.23	65.28	65.28	-1.14%	125,976
Feb 13, 2025	67.18	67.48	66.00	66.03	66.03	-1.24%	162,806
Feb 12, 2025	68.75	68.92	66.79	66.86	66.86	-2.97%	205,747
Feb 11, 2025	71.21	71.21	68.80	68.91	68.91	-3.41%	173,900
Feb 10, 2025	72.34	72.34	70.79	71.34	71.34	-1.38%	183,042
Feb 7, 2025	73.53	73.72	72.25	72.34	72.34	-0.71%	113,100
Feb 6, 2025	75.30	75.50	72.71	72.86	72.86	-2.48%	106,000
Feb 5, 2025	76.71	76.91	74.49	74.71	74.71	-2.66%	185,900
Feb 4, 2025	75.78	78.18	75.51	76.75	76.75	1.12%	169,228
Feb 3, 2025	74.00	76.77	74.00	75.90	75.90	0.15%	307,400
Jan 31, 2025	74.53	76.99	74.53	75.79	75.79	1.12%	240,802
Jan 30, 2025	72.43	76.61	72.15	74.95	74.95	4.26%	369,745
Jan 29, 2025	70.25	72.35	69.79	71.89	71.89	1.94%	139,710
Jan 28, 2025	73.39	73.39	70.48	70.52	70.52	-2.58%	124,900
Jan 27, 2025	72.33	72.82	71.45	72.39	72.39	-0.62%	95,600
Jan 24, 2025	73.22	73.44	72.18	72.84	72.84	-0.46%	89,528
Jan 23, 2025	72.13	73.30	71.45	73.18	73.18	2.29%	119,720
Jan 22, 2025	73.13	73.13	71.51	71.54	71.54	-1.85%	100,900
Jan 21, 2025	71.50	73.35	70.30	72.89	72.89	1.17%	172,148
Jan 20, 2025	71.25	72.10	71.25	72.05	72.05	1.02%	31,510
Jan 17, 2025	71.91	72.22	71.04	71.32	71.32	-0.72%	106,614
Jan 16, 2025	71.60	72.62	71.59	71.84	71.84	-0.17%	89,900
Jan 15, 2025	71.43	72.65	71.43	71.96	71.96	1.27%	110,800
Jan 14, 2025	69.27	71.60	69.27	71.06	71.06	2.75%	123,834
Jan 13, 2025	68.47	69.73	68.47	69.16	69.16	0.44%	119,300
Jan 10, 2025	69.68	69.68	67.86	68.86	68.86	-1.61%	274,800
Jan 9, 2025	69.55	70.03	69.37	69.99	69.99	0.40%	66,025
Jan 8, 2025	72.04	72.04	69.29	69.71	69.71	-3.87%	143,600
Jan 7, 2025	73.00	73.41	72.42	72.52	72.52	-0.38%	129,736
Jan 6, 2025	71.53	73.95	71.53	72.80	72.80	1.96%	150,856
Jan 3, 2025	71.55	72.33	71.19	71.40	71.40	-0.04%	55,600
Jan 2, 2025	72.00	73.71	71.15	71.43	71.43	-0.56%	109,817
Dec 31, 2024	71.07	72.00	70.72	71.83	71.83	1.33%	90,600
Dec 30, 2024	70.37	71.99	70.19	70.89	70.89	0.31%	142,645
Dec 27, 2024	69.39	71.30	69.39	70.67	70.67	1.41%	128,900
Dec 24, 2024	67.70	70.25	67.70	69.69	69.69	2.56%	93,313
Dec 23, 2024	66.24	68.36	66.24	67.95	67.95	1.98%	85,800
Dec 20, 2024	65.78	67.30	65.78	66.63	66.63	0.82%	283,622
Dec 19, 2024	66.31	67.69	65.38	66.09	66.09	0.05%	88,812
Dec 18, 2024	67.33	69.14	65.72	66.06	66.06	-2.05%	357,609
Dec 17, 2024	64.94	67.49	64.72	67.44	67.44	2.84%	142,100
Dec 16, 2024	65.00	65.93	64.62	65.58	65.32	0.72%	166,700
Dec 13, 2024	65.36	65.36	64.55	65.11	64.85	-0.32%	145,300
Dec 12, 2024	66.59	66.59	65.29	65.32	65.06	-2.19%	76,100
Dec 11, 2024	66.88	67.64	65.88	66.78	66.51	-0.80%	86,413
Dec 10, 2024	67.89	68.51	67.22	67.32	67.05	-0.24%	82,724
Dec 9, 2024	67.70	70.25	67.33	67.48	67.21	0.48%	154,500
Dec 6, 2024	66.43	67.26	66.07	67.16	66.89	1.54%	75,000
Dec 5, 2024	66.01	66.83	65.76	66.14	65.87	0.20%	153,609
Dec 4, 2024	66.53	66.53	64.24	66.01	65.74	-0.87%	141,900
Dec 3, 2024	67.50	68.13	66.40	66.59	66.32	-1.64%	138,000
Dec 2, 2024	65.80	67.72	65.25	67.70	67.43	3.14%	114,300
Nov 29, 2024	65.46	65.75	65.34	65.64	65.37	0.31%	51,426
Nov 28, 2024	65.01	65.66	64.97	65.44	65.18	0.26%	26,700
Nov 27, 2024	64.84	65.95	64.84	65.27	65.01	0.23%	77,439
Nov 26, 2024	65.48	65.48	64.22	65.12	64.86	-0.69%	92,400
Nov 25, 2024	64.77	66.12	64.36	65.57	65.31	2.04%	168,700
Nov 22, 2024	63.53	64.51	63.20	64.26	64.00	1.09%	134,800
Nov 21, 2024	62.27	63.64	62.00	63.57	63.31	2.33%	118,000
Nov 20, 2024	62.40	62.84	61.50	62.12	61.87	0.05%	78,715
Nov 19, 2024	61.16	62.76	61.16	62.09	61.84	0.57%	109,000
Nov 18, 2024	60.09	61.84	60.09	61.74	61.49	2.81%	114,504
Nov 15, 2024	60.02	60.50	59.50	60.05	59.81	-0.28%	89,547
Nov 14, 2024	59.26	60.32	59.26	60.22	59.98	1.65%	137,213
Nov 13, 2024	59.28	59.63	58.75	59.24	59.00	0.42%	78,600
Nov 12, 2024	58.78	59.61	57.52	58.99	58.75	-0.17%	118,942
Nov 11, 2024	58.54	59.94	58.54	59.09	58.85	0.65%	167,037
Nov 8, 2024	57.64	58.93	56.83	58.71	58.47	1.33%	182,500
Nov 7, 2024	57.51	59.38	55.91	57.94	57.71	6.70%	331,222
Nov 6, 2024	55.13	56.15	54.00	54.30	54.08	-0.31%	182,508
Nov 5, 2024	54.46	55.34	53.93	54.47	54.25	-0.11%	87,836
Nov 4, 2024	54.62	55.82	54.49	54.53	54.31	-0.09%	84,200
Nov 1, 2024	54.95	55.42	54.16	54.58	54.36	0.15%	96,002
Oct 31, 2024	55.00	55.00	54.01	54.50	54.28	-1.05%	180,300
Oct 30, 2024	54.99	56.17	54.93	55.08	54.86	0.42%	82,704
Oct 29, 2024	55.06	55.60	54.45	54.85	54.63	-1.35%	84,200
Oct 28, 2024	55.71	56.15	55.32	55.60	55.38	-1.28%	67,000
Oct 25, 2024	55.99	56.57	55.74	56.32	56.09	0.68%	102,635
Oct 24, 2024	55.38	55.95	54.62	55.94	55.71	1.16%	142,314
Oct 23, 2024	55.73	56.37	54.79	55.30	55.08	-1.32%	111,713
Oct 22, 2024	56.31	56.50	55.63	56.04	55.81	-	87,824
Oct 21, 2024	56.29	56.32	55.32	56.04	55.81	0.07%	146,700
Oct 18, 2024	56.65	57.42	55.89	56.00	55.77	-1.11%	132,500
Oct 17, 2024	56.81	57.01	56.13	56.63	56.40	-0.25%	92,600
Oct 16, 2024	56.39	58.50	56.39	56.77	56.54	0.71%	103,947
Oct 15, 2024	56.97	57.24	56.04	56.37	56.14	-2.69%	148,033
Oct 11, 2024	58.88	59.02	57.91	57.93	57.70	-1.71%	124,238
Oct 10, 2024	59.44	59.58	58.90	58.94	58.70	-0.44%	61,400
Oct 9, 2024	58.33	59.37	58.15	59.20	58.96	1.32%	99,303
Oct 8, 2024	60.12	60.46	57.87	58.43	58.19	-4.17%	95,200
Oct 7, 2024	60.56	61.83	60.49	60.97	60.72	0.74%	133,200
Oct 4, 2024	60.36	61.00	60.00	60.52	60.28	0.88%	168,712
Oct 3, 2024	57.80	60.06	57.44	59.99	59.75	3.77%	148,942
Oct 2, 2024	56.82	57.83	56.70	57.81	57.58	1.85%	175,900
Oct 1, 2024	55.69	56.94	55.05	56.76	56.53	1.57%	179,316
Sep 30, 2024	55.96	56.26	54.85	55.88	55.65	-0.52%	87,800
Sep 27, 2024	56.11	57.44	56.11	56.17	55.94	0.74%	95,400