Methanex Corporation (TSX:MX)
45.42
+0.61 (1.36%)
Jun 6, 2025, 4:00 PM EDT
Methanex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 45.62 | 46.10 | 45.10 | 45.42 | 45.42 | 1.36% | 121,100 |
Jun 5, 2025 | 45.48 | 45.95 | 44.78 | 44.81 | 44.81 | -1.26% | 138,019 |
Jun 4, 2025 | 45.28 | 45.79 | 45.02 | 45.38 | 45.38 | 0.64% | 99,200 |
Jun 3, 2025 | 43.97 | 45.78 | 43.27 | 45.09 | 45.09 | 2.36% | 250,500 |
Jun 2, 2025 | 45.05 | 45.10 | 43.67 | 44.05 | 44.05 | -1.89% | 209,300 |
May 30, 2025 | 45.27 | 45.36 | 44.39 | 44.90 | 44.90 | -2.14% | 231,600 |
May 29, 2025 | 46.03 | 46.30 | 45.45 | 45.88 | 45.88 | 0.04% | 162,809 |
May 28, 2025 | 46.84 | 46.88 | 45.83 | 45.86 | 45.86 | -2.03% | 149,028 |
May 27, 2025 | 46.55 | 47.04 | 45.60 | 46.81 | 46.81 | 1.89% | 268,830 |
May 26, 2025 | 45.34 | 45.94 | 45.34 | 45.94 | 45.94 | 1.77% | 69,500 |
May 23, 2025 | 45.00 | 45.21 | 44.43 | 45.14 | 45.14 | -1.05% | 222,437 |
May 22, 2025 | 44.83 | 46.15 | 44.27 | 45.62 | 45.62 | 1.36% | 330,500 |
May 21, 2025 | 46.70 | 46.70 | 44.76 | 45.01 | 45.01 | -4.11% | 248,700 |
May 20, 2025 | 47.14 | 47.26 | 46.15 | 46.94 | 46.94 | 0.11% | 228,700 |
May 16, 2025 | 47.01 | 47.08 | 46.34 | 46.89 | 46.89 | 0.13% | 112,555 |
May 15, 2025 | 47.00 | 47.20 | 46.06 | 46.83 | 46.83 | -1.72% | 191,000 |
May 14, 2025 | 48.82 | 48.82 | 47.40 | 47.65 | 47.65 | -2.14% | 142,500 |
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 |