Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	33.47	33.66	33.09	33.14	33.14	-1.31%	502,674
Jul 11, 2025	33.58	33.79	33.11	33.58	33.58	-1.18%	614,334
Jul 10, 2025	34.27	34.46	33.78	33.98	33.98	-0.90%	554,188
Jul 9, 2025	34.70	34.90	33.96	34.29	34.29	-1.07%	365,679
Jul 8, 2025	34.15	35.45	34.08	34.66	34.66	2.24%	569,979
Jul 7, 2025	34.04	34.39	33.71	33.90	33.90	-1.37%	499,022
Jul 3, 2025	34.14	34.44	34.01	34.37	34.37	0.44%	273,689
Jul 2, 2025	34.23	34.56	33.53	34.22	34.22	1.27%	863,903
Jul 1, 2025	33.21	34.33	32.66	33.79	33.79	2.08%	1,304,101
Jun 30, 2025	34.10	34.29	33.00	33.10	33.10	-3.05%	926,197
Jun 27, 2025	34.95	35.27	34.00	34.14	34.14	-1.95%	719,900
Jun 26, 2025	34.35	35.47	34.35	34.82	34.82	3.11%	700,243
Jun 25, 2025	33.87	34.03	33.37	33.77	33.77	-0.27%	737,851
Jun 24, 2025	35.19	35.20	33.59	33.86	33.86	-2.98%	1,504,382
Jun 23, 2025	37.31	37.75	34.70	34.90	34.90	-6.46%	1,408,335
Jun 20, 2025	37.60	37.61	36.63	37.31	37.31	0.13%	868,177
Jun 18, 2025	36.11	37.58	36.03	37.26	37.26	2.87%	710,502
Jun 17, 2025	35.47	36.73	35.45	36.22	36.22	1.51%	885,696
Jun 16, 2025	36.01	36.59	35.10	35.68	35.68	-0.89%	1,020,673
Jun 13, 2025	36.00	37.03	35.90	36.00	35.81	4.56%	1,468,204
Jun 12, 2025	34.43	35.34	33.86	34.43	34.25	-1.77%	514,683
Jun 11, 2025	33.77	35.10	33.47	35.05	34.87	5.19%	1,037,601
Jun 10, 2025	33.25	33.78	33.13	33.32	33.15	0.03%	390,927
Jun 9, 2025	33.31	33.84	33.21	33.31	33.14	0.51%	458,323
Jun 6, 2025	33.15	33.72	32.92	33.14	32.97	1.01%	281,497
Jun 5, 2025	33.40	33.60	32.76	32.81	32.64	-1.14%	242,960
Jun 4, 2025	33.17	33.48	32.93	33.19	33.02	0.97%	279,015
Jun 3, 2025	32.00	33.37	31.57	32.87	32.70	2.27%	398,550
Jun 2, 2025	32.73	33.10	31.80	32.14	31.97	-1.53%	384,664
May 30, 2025	32.87	32.93	32.24	32.64	32.47	-1.69%	364,139
May 29, 2025	33.68	33.68	32.91	33.20	33.03	0.18%	285,557
May 28, 2025	33.78	33.86	33.13	33.14	32.97	-2.07%	269,410
May 27, 2025	33.48	34.11	33.10	33.84	33.67	2.95%	408,913
May 23, 2025	32.00	32.97	32.00	32.87	32.70	0.03%	452,746
May 22, 2025	32.43	33.27	31.89	32.86	32.69	1.33%	614,005
May 21, 2025	33.39	33.52	32.32	32.43	32.26	-3.83%	394,271
May 20, 2025	33.60	33.92	33.08	33.72	33.55	0.27%	483,236
May 19, 2025	34.82	34.82	33.34	33.63	33.46	0.18%	392,335
May 16, 2025	33.61	33.66	33.13	33.57	33.40	0.24%	278,620
May 15, 2025	33.67	33.67	32.88	33.49	33.32	-1.76%	421,896
May 14, 2025	34.85	35.12	33.92	34.09	33.91	-2.49%	291,635
May 13, 2025	34.72	35.52	34.43	34.96	34.78	1.39%	693,316
May 12, 2025	34.20	35.54	33.75	34.48	34.30	6.29%	700,461
May 9, 2025	32.49	32.71	31.83	32.44	32.27	0.37%	504,057
May 8, 2025	32.82	33.25	32.32	32.32	32.15	-0.15%	535,487
May 7, 2025	32.61	32.81	31.89	32.37	32.20	0.09%	609,590
May 6, 2025	31.65	32.56	31.65	32.34	32.17	1.57%	628,468
May 5, 2025	32.95	33.21	31.82	31.84	31.68	-3.46%	695,432
May 2, 2025	32.00	33.45	32.00	32.98	32.81	1.88%	988,999
May 1, 2025	31.00	32.76	30.33	32.37	32.20	3.45%	1,421,643