Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	88.01	88.17	84.60	87.36	87.36	-1.71%	355,410
Apr 30, 2026	87.00	89.33	83.56	88.88	88.88	2.57%	473,809
Apr 29, 2026	83.94	87.75	83.94	86.65	86.65	4.78%	256,916
Apr 28, 2026	83.46	84.23	81.96	82.70	82.70	-0.10%	209,564
Apr 27, 2026	82.00	82.85	80.94	82.78	82.78	1.58%	163,532
Apr 24, 2026	82.04	82.58	80.96	81.49	81.49	-1.43%	141,500
Apr 23, 2026	82.10	83.39	81.51	82.67	82.67	0.62%	179,385
Apr 22, 2026	80.90	82.40	80.53	82.16	82.16	2.97%	191,332
Apr 21, 2026	75.82	79.95	75.82	79.79	79.79	5.58%	329,969
Apr 20, 2026	75.48	76.49	73.50	75.57	75.57	1.79%	471,896
Apr 17, 2026	74.25	75.06	71.69	74.24	74.24	-7.13%	590,301
Apr 16, 2026	79.57	80.60	78.73	79.94	79.94	1.07%	227,766
Apr 15, 2026	78.36	79.11	76.97	79.09	79.09	0.75%	261,167
Apr 14, 2026	81.24	81.31	77.75	78.50	78.50	-4.62%	329,404
Apr 13, 2026	83.86	85.23	81.92	82.30	82.30	-0.56%	248,264
Apr 10, 2026	80.69	82.96	78.51	82.76	82.76	3.37%	243,052
Apr 9, 2026	85.59	85.85	79.01	80.06	80.06	-5.98%	429,286
Apr 8, 2026	76.92	85.69	74.26	85.15	85.15	-3.87%	755,068
Apr 7, 2026	85.54	89.50	85.54	88.58	88.58	3.42%	404,273
Apr 6, 2026	83.68	88.00	83.43	85.65	85.65	3.03%	247,743
Apr 2, 2026	85.25	86.89	81.39	83.13	83.13	1.40%	477,274
Apr 1, 2026	82.91	84.21	80.80	81.98	81.98	-1.10%	435,600
Mar 31, 2026	85.79	87.00	81.03	82.89	82.89	-4.72%	731,230
Mar 30, 2026	90.27	92.97	86.38	87.00	87.00	-3.94%	462,503
Mar 27, 2026	85.57	90.91	85.33	90.57	90.57	9.96%	534,608
Mar 26, 2026	80.84	82.85	80.76	82.37	82.37	1.89%	487,680
Mar 25, 2026	81.00	82.98	79.75	80.84	80.84	-	1,594,306
Mar 24, 2026	74.13	80.86	74.13	80.84	80.84	9.24%	401,106
Mar 23, 2026	75.23	75.23	72.39	74.00	74.00	-3.51%	546,945
Mar 20, 2026	76.88	78.22	75.39	76.69	76.69	-1.06%	803,608
Mar 19, 2026	73.70	79.81	73.50	77.51	77.51	6.73%	719,861
Mar 18, 2026	72.64	74.43	71.88	72.62	72.62	3.57%	345,709
Mar 17, 2026	69.69	70.78	69.32	70.12	70.12	1.80%	333,857
Mar 16, 2026	71.39	72.44	68.66	68.88	68.63	-3.03%	316,958
Mar 13, 2026	78.80	78.80	71.01	71.03	70.77	-10.16%	443,576
Mar 12, 2026	73.48	80.44	73.48	79.06	78.77	8.90%	799,592
Mar 11, 2026	68.10	72.63	67.99	72.60	72.33	6.00%	421,490
Mar 10, 2026	71.04	71.27	67.11	68.49	68.24	-4.80%	521,673
Mar 9, 2026	69.14	74.71	69.02	71.94	71.68	6.53%	802,692
Mar 6, 2026	72.29	78.58	66.41	67.53	67.28	-13.42%	810,302
Mar 5, 2026	72.27	78.48	72.27	78.00	77.71	7.08%	460,698
Mar 4, 2026	69.91	74.08	69.91	72.84	72.57	4.15%	275,121
Mar 3, 2026	70.48	72.60	68.28	69.94	69.68	-2.63%	339,980
Mar 2, 2026	72.80	74.00	69.80	71.83	71.57	4.37%	502,345
Feb 27, 2026	66.22	69.24	66.22	68.82	68.57	3.83%	287,124
Feb 26, 2026	65.83	66.65	64.63	66.28	66.04	0.05%	156,671
Feb 25, 2026	67.21	67.21	65.74	66.25	66.01	-0.70%	73,959
Feb 24, 2026	67.13	68.08	66.45	66.72	66.47	-0.06%	98,405
Feb 23, 2026	67.08	67.75	65.96	66.76	66.51	-1.07%	105,520
Feb 20, 2026	66.80	68.48	66.32	67.48	67.23	-0.06%	238,505