Methanex Corporation (TSX:MX)
45.70
-0.62 (-1.34%)
Aug 1, 2025, 4:00 PM EDT
Methanex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 46.79 | 46.79 | 44.69 | 45.70 | 45.70 | -1.34% | 331,939 |
Jul 31, 2025 | 46.45 | 48.33 | 45.65 | 46.32 | 46.32 | 1.89% | 291,026 |
Jul 30, 2025 | 46.45 | 46.45 | 45.17 | 45.46 | 45.46 | -2.63% | 245,300 |
Jul 29, 2025 | 46.91 | 47.08 | 46.24 | 46.69 | 46.69 | 0.13% | 140,423 |
Jul 28, 2025 | 47.10 | 47.15 | 46.05 | 46.63 | 46.63 | -0.74% | 118,038 |
Jul 25, 2025 | 45.75 | 47.10 | 45.75 | 46.98 | 46.98 | 2.80% | 211,834 |
Jul 24, 2025 | 46.87 | 46.94 | 45.12 | 45.70 | 45.70 | -2.91% | 251,700 |
Jul 23, 2025 | 47.03 | 48.13 | 47.00 | 47.07 | 47.07 | 0.68% | 129,700 |
Jul 22, 2025 | 45.77 | 47.01 | 45.77 | 46.75 | 46.75 | 1.56% | 120,900 |
Jul 21, 2025 | 46.18 | 46.88 | 45.89 | 46.03 | 46.03 | -0.67% | 102,005 |
Jul 18, 2025 | 47.00 | 47.17 | 46.10 | 46.34 | 46.34 | -1.03% | 87,740 |
Jul 17, 2025 | 45.61 | 47.19 | 45.59 | 46.82 | 46.82 | 2.99% | 192,400 |
Jul 16, 2025 | 46.35 | 46.35 | 45.03 | 45.46 | 45.46 | -1.58% | 160,000 |
Jul 15, 2025 | 45.82 | 46.66 | 45.80 | 46.19 | 46.19 | 1.58% | 239,900 |
Jul 14, 2025 | 45.85 | 46.09 | 45.35 | 45.47 | 45.47 | -1.13% | 257,600 |
Jul 11, 2025 | 46.24 | 46.24 | 45.34 | 45.99 | 45.99 | -1.03% | 162,613 |
Jul 10, 2025 | 46.93 | 47.17 | 46.29 | 46.47 | 46.47 | -1.09% | 132,729 |
Jul 9, 2025 | 47.42 | 47.78 | 46.55 | 46.98 | 46.98 | -0.87% | 124,900 |
Jul 8, 2025 | 46.40 | 48.48 | 46.40 | 47.39 | 47.39 | 2.31% | 181,100 |
Jul 7, 2025 | 46.86 | 46.93 | 46.08 | 46.32 | 46.32 | -1.38% | 97,500 |
Jul 4, 2025 | 46.97 | 47.16 | 46.58 | 46.97 | 46.97 | -0.17% | 47,700 |
Jul 3, 2025 | 46.40 | 47.11 | 46.19 | 47.05 | 47.05 | 1.14% | 104,500 |
Jul 2, 2025 | 46.00 | 47.11 | 45.65 | 46.52 | 46.52 | 3.17% | 343,100 |
Jun 30, 2025 | 46.89 | 46.93 | 44.97 | 45.09 | 45.09 | -3.70% | 308,325 |
Jun 27, 2025 | 47.67 | 48.11 | 46.60 | 46.82 | 46.82 | -1.39% | 245,133 |
Jun 26, 2025 | 46.76 | 48.35 | 46.76 | 47.48 | 47.48 | 2.46% | 254,900 |
Jun 25, 2025 | 46.45 | 46.71 | 45.87 | 46.34 | 46.34 | -0.30% | 278,300 |
Jun 24, 2025 | 47.62 | 48.08 | 46.07 | 46.48 | 46.48 | -3.07% | 490,400 |
Jun 23, 2025 | 51.27 | 51.87 | 47.70 | 47.95 | 47.95 | -6.46% | 426,100 |
Jun 20, 2025 | 51.33 | 51.50 | 50.25 | 51.26 | 51.26 | 0.51% | 924,731 |
Jun 19, 2025 | 50.55 | 51.42 | 50.55 | 51.00 | 51.00 | -0.12% | 119,700 |
Jun 18, 2025 | 49.24 | 51.38 | 49.02 | 51.06 | 51.06 | 3.47% | 280,600 |
Jun 17, 2025 | 48.49 | 49.87 | 47.93 | 49.35 | 49.35 | 2.07% | 355,744 |
Jun 16, 2025 | 48.91 | 49.59 | 47.58 | 48.35 | 48.35 | -1.25% | 300,021 |
Jun 13, 2025 | 49.02 | 50.24 | 48.84 | 48.96 | 48.71 | 4.41% | 422,500 |
Jun 12, 2025 | 46.87 | 48.11 | 46.13 | 46.89 | 46.65 | -2.07% | 154,600 |
Jun 11, 2025 | 46.00 | 47.93 | 45.76 | 47.88 | 47.63 | 5.00% | 244,400 |
Jun 10, 2025 | 45.58 | 46.17 | 45.33 | 45.60 | 45.37 | 0.07% | 105,342 |
Jun 9, 2025 | 45.65 | 46.30 | 45.53 | 45.57 | 45.34 | 0.33% | 141,300 |
Jun 6, 2025 | 45.62 | 46.10 | 45.10 | 45.42 | 45.19 | 1.36% | 121,100 |
Jun 5, 2025 | 45.48 | 45.95 | 44.78 | 44.81 | 44.58 | -1.26% | 138,019 |
Jun 4, 2025 | 45.28 | 45.79 | 45.02 | 45.38 | 45.15 | 0.64% | 99,200 |
Jun 3, 2025 | 43.97 | 45.78 | 43.27 | 45.09 | 44.86 | 2.36% | 250,500 |
Jun 2, 2025 | 45.05 | 45.10 | 43.67 | 44.05 | 43.82 | -1.89% | 209,300 |
May 30, 2025 | 45.27 | 45.36 | 44.39 | 44.90 | 44.67 | -2.14% | 231,600 |
May 29, 2025 | 46.03 | 46.30 | 45.45 | 45.88 | 45.64 | 0.04% | 162,809 |
May 28, 2025 | 46.84 | 46.88 | 45.83 | 45.86 | 45.63 | -2.03% | 149,028 |
May 27, 2025 | 46.55 | 47.04 | 45.60 | 46.81 | 46.57 | 1.89% | 268,830 |
May 26, 2025 | 45.34 | 45.94 | 45.34 | 45.94 | 45.70 | 1.77% | 69,500 |
May 23, 2025 | 45.00 | 45.21 | 44.43 | 45.14 | 44.91 | -1.05% | 222,437 |