Methanex Corporation (TSX:MX)
Canada flag Canada · Delayed Price · Currency is CAD
49.79
+2.74 (5.82%)
Aug 22, 2025, 4:00 PM EDT

Methanex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202547.1949.8247.1949.7949.795.82%258,700
Aug 21, 202546.5347.2446.2547.0547.050.62%68,322
Aug 20, 202546.6947.1846.2746.7646.76-0.13%94,800
Aug 19, 202547.1147.4246.6246.8246.82-0.11%160,328
Aug 18, 202547.4847.8446.6346.8746.87-1.26%239,400
Aug 15, 202546.8247.6146.7947.4747.470.98%319,000
Aug 14, 202546.3247.1045.8847.0147.010.47%325,300
Aug 13, 202545.1646.8844.9546.7946.794.00%407,800
Aug 12, 202544.5745.4844.5744.9944.990.65%147,900
Aug 11, 202545.6646.0944.6544.7044.70-1.89%172,700
Aug 8, 202544.7845.7144.5845.5645.561.97%185,508
Aug 7, 202546.5046.5044.6544.6844.68-2.83%219,700
Aug 6, 202546.4447.0845.9245.9845.98-0.71%176,547
Aug 5, 202546.3846.6645.9546.3146.311.33%185,614
Aug 1, 202546.7946.7944.6945.7045.70-1.34%331,839
Jul 31, 202546.4548.3345.6546.3246.321.89%291,026
Jul 30, 202546.4546.4545.1745.4645.46-2.63%245,300
Jul 29, 202546.9147.0846.2446.6946.690.13%140,423
Jul 28, 202547.1047.1546.0546.6346.63-0.74%118,038
Jul 25, 202545.7547.1045.7546.9846.982.80%211,834
Jul 24, 202546.8746.9445.1245.7045.70-2.91%251,700
Jul 23, 202547.0348.1347.0047.0747.070.68%129,700
Jul 22, 202545.7747.0145.7746.7546.751.56%120,900
Jul 21, 202546.1846.8845.8946.0346.03-0.67%102,005
Jul 18, 202547.0047.1746.1046.3446.34-1.03%87,740
Jul 17, 202545.6147.1945.5946.8246.822.99%192,400
Jul 16, 202546.3546.3545.0345.4645.46-1.58%160,000
Jul 15, 202545.8246.6645.8046.1946.191.58%239,900
Jul 14, 202545.8546.0945.3545.4745.47-1.13%257,600
Jul 11, 202546.2446.2445.3445.9945.99-1.03%162,613
Jul 10, 202546.9347.1746.2946.4746.47-1.09%132,729
Jul 9, 202547.4247.7846.5546.9846.98-0.87%124,900
Jul 8, 202546.4048.4846.4047.3947.392.31%181,100
Jul 7, 202546.8646.9346.0846.3246.32-1.38%97,500
Jul 4, 202546.9747.1646.5846.9746.97-0.17%47,700
Jul 3, 202546.4047.1146.1947.0547.051.14%104,500
Jul 2, 202546.0047.1145.6546.5246.523.17%343,100
Jun 30, 202546.8946.9344.9745.0945.09-3.70%308,325
Jun 27, 202547.6748.1146.6046.8246.82-1.39%245,133
Jun 26, 202546.7648.3546.7647.4847.482.46%254,900
Jun 25, 202546.4546.7145.8746.3446.34-0.30%278,300
Jun 24, 202547.6248.0846.0746.4846.48-3.07%490,400
Jun 23, 202551.2751.8747.7047.9547.95-6.46%426,100
Jun 20, 202551.3351.5050.2551.2651.260.51%924,731
Jun 19, 202550.5551.4250.5551.0051.00-0.12%119,700
Jun 18, 202549.2451.3849.0251.0651.063.47%280,600
Jun 17, 202548.4949.8747.9349.3549.352.07%355,744
Jun 16, 202548.9149.5947.5848.3548.35-1.25%300,021
Jun 13, 202549.0250.2448.8448.9648.714.41%422,500
Jun 12, 202546.8748.1146.1346.8946.65-2.07%154,600