Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	39.99	41.35	39.14	39.19	39.19	-1.14%	663,696
Oct 6, 2025	38.57	39.84	38.49	39.64	39.64	2.85%	699,944
Oct 3, 2025	39.31	39.43	38.35	38.54	38.54	-1.38%	509,818
Oct 2, 2025	39.56	39.92	38.66	39.08	39.08	-1.21%	572,278
Oct 1, 2025	39.46	39.94	39.18	39.56	39.56	-0.50%	428,103
Sep 30, 2025	39.75	40.00	39.06	39.76	39.76	-0.43%	426,078
Sep 29, 2025	40.22	40.41	39.59	39.93	39.93	0.43%	387,675
Sep 26, 2025	38.48	39.97	38.47	39.76	39.76	3.89%	417,681
Sep 25, 2025	39.41	39.49	37.90	38.27	38.27	-2.20%	338,343
Sep 24, 2025	39.61	39.83	39.00	39.13	39.13	0.10%	371,960
Sep 23, 2025	39.72	39.93	38.68	39.09	39.09	-0.96%	723,130
Sep 22, 2025	38.86	41.45	38.60	39.47	39.47	1.81%	970,352
Sep 19, 2025	39.36	39.41	38.72	38.77	38.77	-1.95%	368,543
Sep 18, 2025	39.58	39.69	38.97	39.54	39.54	0.92%	324,641
Sep 17, 2025	39.62	40.36	39.09	39.18	39.18	-0.46%	384,077
Sep 16, 2025	39.52	39.86	39.34	39.36	39.36	-1.13%	274,553
Sep 15, 2025	39.38	40.34	39.01	39.81	39.62	1.43%	351,741
Sep 12, 2025	39.82	39.82	39.12	39.25	39.07	-1.33%	267,187
Sep 11, 2025	38.48	40.19	38.46	39.78	39.59	3.38%	386,122
Sep 10, 2025	38.73	39.17	38.32	38.48	38.30	-0.62%	355,357
Sep 9, 2025	39.00	39.24	38.48	38.72	38.54	-0.72%	659,751
Sep 8, 2025	38.77	39.20	38.25	39.00	38.82	1.01%	817,394
Sep 5, 2025	37.17	38.67	37.00	38.61	38.43	4.10%	1,098,057
Sep 4, 2025	35.39	37.12	35.08	37.09	36.92	5.01%	561,463
Sep 3, 2025	35.23	35.62	34.70	35.32	35.16	-0.08%	348,390
Sep 2, 2025	35.06	35.41	34.80	35.35	35.19	-0.45%	267,673
Aug 29, 2025	35.84	35.84	35.37	35.51	35.34	-0.59%	222,511
Aug 28, 2025	35.49	35.79	34.92	35.72	35.55	0.65%	256,046
Aug 27, 2025	35.36	35.99	35.34	35.49	35.32	-0.73%	289,514
Aug 26, 2025	35.40	35.82	35.23	35.75	35.58	0.99%	305,815
Aug 25, 2025	35.83	35.83	35.15	35.40	35.23	-1.78%	278,265
Aug 22, 2025	33.96	36.04	33.77	36.04	35.87	6.47%	375,030
Aug 21, 2025	33.58	33.99	33.26	33.85	33.69	0.39%	165,928
Aug 20, 2025	33.82	34.02	33.36	33.72	33.56	-0.21%	363,156
Aug 19, 2025	34.01	34.28	33.64	33.79	33.63	-0.53%	304,902
Aug 18, 2025	34.36	34.64	33.79	33.97	33.81	-1.11%	284,893
Aug 15, 2025	34.04	34.46	33.93	34.35	34.19	0.88%	576,129
Aug 14, 2025	33.57	34.09	33.24	34.05	33.89	0.15%	569,662
Aug 13, 2025	32.77	34.06	32.73	34.00	33.84	4.07%	542,907
Aug 12, 2025	32.37	33.02	32.37	32.67	32.52	0.65%	294,944
Aug 11, 2025	33.28	33.44	32.37	32.46	32.31	-1.96%	303,486
Aug 8, 2025	32.80	33.26	32.38	33.11	32.96	1.78%	427,207
Aug 7, 2025	33.63	33.75	32.46	32.53	32.38	-2.84%	493,306
Aug 6, 2025	33.99	34.25	33.40	33.48	33.32	-0.45%	491,970
Aug 5, 2025	33.84	33.84	33.32	33.63	33.47	1.57%	520,656
Aug 4, 2025	33.12	33.42	32.91	33.11	32.96	-0.12%	380,443
Aug 1, 2025	33.70	33.96	32.37	33.15	33.00	-0.87%	875,630
Jul 31, 2025	33.70	34.88	32.95	33.44	33.28	1.83%	863,914
Jul 30, 2025	33.64	33.79	32.65	32.84	32.69	-3.04%	703,766
Jul 29, 2025	34.02	34.21	33.56	33.87	33.71	-0.24%	509,076