Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	65.78	67.30	65.78	66.63	66.63	0.82%	282,480
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
Sep 26, 2024	54.43	56.08	54.43	55.76	55.53	2.48%	139,800
Sep 25, 2024	54.72	55.20	53.61	54.41	54.19	-0.64%	126,000
Sep 24, 2024	53.80	55.10	53.79	54.76	54.54	2.80%	117,241
Sep 23, 2024	54.04	54.38	53.10	53.27	53.05	-0.65%	127,128
Sep 20, 2024	54.91	54.91	53.27	53.62	53.40	-2.38%	154,408
Sep 19, 2024	55.00	55.35	54.44	54.93	54.71	2.04%	127,600
Sep 18, 2024	53.64	54.78	52.72	53.83	53.61	0.71%	202,500
Sep 17, 2024	52.68	54.00	52.63	53.45	53.23	1.85%	111,020
Sep 16, 2024	51.68	52.75	51.57	52.48	52.27	2.30%	204,000
Sep 13, 2024	51.20	52.61	50.90	51.30	50.84	1.04%	322,300
Sep 12, 2024	50.27	51.14	49.77	50.77	50.32	2.30%	350,709
Sep 11, 2024	50.59	50.62	49.21	49.63	49.19	-0.96%	199,600
Sep 10, 2024	52.99	52.99	50.05	50.11	49.66	-5.52%	290,300
Sep 9, 2024	51.48	55.17	50.59	53.04	52.57	-7.92%	361,100
Sep 6, 2024	60.67	60.71	56.89	57.60	57.09	-5.25%	195,900
Sep 5, 2024	60.79	61.42	60.38	60.79	60.25	0.65%	56,335
Sep 4, 2024	60.30	61.00	59.98	60.40	59.86	0.08%	89,109
Sep 3, 2024	62.48	62.48	60.31	60.35	59.81	-4.13%	111,100
Aug 30, 2024	62.12	63.08	62.12	62.95	62.39	1.06%	91,440
Aug 29, 2024	61.45	63.25	61.28	62.29	61.73	1.96%	184,813
Aug 28, 2024	61.96	61.96	60.83	61.09	60.55	-1.74%	63,927
Aug 27, 2024	62.29	62.50	61.47	62.17	61.62	-0.81%	49,748
Aug 26, 2024	62.92	64.09	62.56	62.68	62.12	0.63%	61,931
Aug 23, 2024	61.08	63.02	61.05	62.29	61.73	2.65%	88,605
Aug 22, 2024	60.88	61.07	60.28	60.68	60.14	-0.36%	35,635
Aug 21, 2024	61.16	61.16	60.35	60.90	60.36	0.45%	30,100
Aug 20, 2024	61.28	61.30	59.98	60.63	60.09	-0.46%	52,900
Aug 19, 2024	61.73	62.29	60.82	60.91	60.37	-1.33%	64,514
Aug 16, 2024	61.81	62.20	60.94	61.73	61.18	-1.15%	39,000
Aug 15, 2024	61.96	62.91	61.96	62.45	61.89	2.65%	58,800
Aug 14, 2024	61.18	61.18	60.00	60.84	60.30	-0.28%	69,900
Aug 13, 2024	58.79	61.52	58.79	61.01	60.47	3.42%	152,200
Aug 12, 2024	58.09	59.25	58.09	58.99	58.46	1.83%	55,945
Aug 9, 2024	57.95	58.76	57.77	57.93	57.41	-0.02%	72,400
Aug 8, 2024	56.40	58.66	56.40	57.94	57.42	3.59%	120,207
Aug 7, 2024	58.95	60.72	55.80	55.93	55.43	-3.64%	436,000
Aug 6, 2024	57.71	58.89	57.50	58.04	57.52	-2.76%	151,800
Aug 2, 2024	62.09	62.12	58.02	59.69	59.16	-6.03%	209,211
Aug 1, 2024	67.10	67.29	62.95	63.52	62.95	-5.36%	162,600
Jul 31, 2024	64.54	68.66	64.32	67.12	66.52	3.79%	228,800