Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	51.12	51.38	50.24	50.55	50.55	-1.86%	58,530
Mar 27, 2025	51.34	51.63	50.29	51.51	51.51	0.29%	155,660
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
Mar 4, 2025	59.28	59.28	56.79	58.03	57.75	-3.51%	363,203
Mar 3, 2025	63.80	64.47	59.85	60.14	59.85	-5.53%	297,149
Feb 28, 2025	63.30	63.98	61.73	63.66	63.35	0.51%	197,115
Feb 27, 2025	63.29	63.97	63.00	63.34	63.03	0.70%	168,105
Feb 26, 2025	63.97	64.35	62.44	62.90	62.59	-0.51%	103,700
Feb 25, 2025	63.45	63.55	62.49	63.22	62.91	0.35%	85,200
Feb 24, 2025	63.55	63.55	62.25	63.00	62.69	-	77,500
Feb 21, 2025	65.00	65.12	62.90	63.00	62.69	-2.75%	169,104
Feb 20, 2025	65.22	65.66	63.89	64.78	64.46	-0.20%	171,500
Feb 19, 2025	66.06	66.06	64.63	64.91	64.59	-1.59%	154,115
Feb 18, 2025	65.46	66.73	64.92	65.96	65.64	1.04%	160,906
Feb 14, 2025	66.44	66.68	65.23	65.28	64.96	-1.14%	125,900
Feb 13, 2025	67.18	67.48	66.00	66.03	65.71	-1.24%	162,806
Feb 12, 2025	68.75	68.92	66.79	66.86	66.53	-2.97%	205,747
Feb 11, 2025	71.21	71.21	68.80	68.91	68.57	-3.41%	173,900
Feb 10, 2025	72.34	72.34	70.79	71.34	70.99	-1.38%	183,042
Feb 7, 2025	73.53	73.72	72.25	72.34	71.99	-0.71%	113,100
Feb 6, 2025	75.30	75.50	72.71	72.86	72.50	-2.48%	106,000
Feb 5, 2025	76.71	76.91	74.49	74.71	74.35	-2.66%	185,900
Feb 4, 2025	75.78	78.18	75.51	76.75	76.38	1.12%	169,228
Feb 3, 2025	74.00	76.77	74.00	75.90	75.53	0.15%	307,400
Jan 31, 2025	74.53	76.99	74.53	75.79	75.42	1.12%	240,802
Jan 30, 2025	72.43	76.61	72.15	74.95	74.58	4.26%	369,745
Jan 29, 2025	70.25	72.35	69.79	71.89	71.54	1.94%	139,710
Jan 28, 2025	73.39	73.39	70.48	70.52	70.18	-2.58%	124,900
Jan 27, 2025	72.33	72.82	71.45	72.39	72.04	-0.62%	95,600
Jan 24, 2025	73.22	73.44	72.18	72.84	72.48	-0.46%	89,528
Jan 23, 2025	72.13	73.30	71.45	73.18	72.82	2.29%	119,720
Jan 22, 2025	73.13	73.13	71.51	71.54	71.19	-1.85%	100,900
Jan 21, 2025	71.50	73.35	70.30	72.89	72.53	1.17%	172,148
Jan 20, 2025	71.25	72.10	71.25	72.05	71.70	1.02%	31,510
Jan 17, 2025	71.91	72.22	71.04	71.32	70.97	-0.72%	106,614