Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	52.31	52.31	51.47	51.60	51.60	-2.14%	220,587
Nov 13, 2025	53.90	54.24	52.70	52.73	52.73	-2.48%	117,800
Nov 12, 2025	53.33	54.38	53.33	54.07	54.07	2.06%	128,400
Nov 11, 2025	52.14	53.04	52.14	52.98	52.98	1.87%	139,800
Nov 10, 2025	52.97	53.03	51.30	52.01	52.01	-0.91%	85,800
Nov 7, 2025	50.42	52.59	50.42	52.49	52.49	3.25%	130,200
Nov 6, 2025	50.42	52.15	50.42	50.84	50.84	-1.11%	147,800
Nov 5, 2025	50.85	51.90	50.48	51.41	51.41	1.50%	124,700
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%	328,200
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%	434,200
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%	259,800
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%	110,000
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%	318,400
Oct 20, 2025	48.15	48.70	47.41	47.58	47.58	-0.10%	222,500
Oct 17, 2025	49.37	49.61	47.32	47.63	47.63	-3.50%	191,900
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