Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	82.18	83.20	80.53	83.10	83.10	1.18%	272,635
May 21, 2026	84.45	85.25	81.93	82.13	82.13	-1.27%	295,043
May 20, 2026	85.37	87.24	82.46	83.19	83.19	-2.55%	273,793
May 19, 2026	87.16	87.16	83.03	85.37	85.37	-2.20%	260,047
May 15, 2026	86.17	87.97	84.93	87.29	87.29	1.61%	220,742
May 14, 2026	87.17	87.57	85.67	85.91	85.91	-1.40%	126,823
May 13, 2026	88.00	89.00	86.46	87.13	87.13	-0.93%	186,348
May 12, 2026	87.84	89.07	85.80	87.95	87.95	1.58%	346,659
May 11, 2026	84.06	88.10	84.00	86.58	86.58	5.10%	233,640
May 8, 2026	84.63	84.93	82.20	82.38	82.38	-1.69%	218,869
May 7, 2026	83.26	84.27	81.66	83.80	83.80	-1.54%	219,788
May 6, 2026	85.22	86.40	84.79	85.11	85.11	-4.96%	220,595
May 5, 2026	88.40	90.17	88.30	89.55	89.55	1.34%	236,248
May 4, 2026	87.44	88.81	86.35	88.37	88.37	1.16%	224,092
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%	260,539
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	2.18%	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