Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	36.39	37.48	35.87	37.26	37.26	2.70%	589,713
Dec 1, 2025	35.40	37.10	35.27	36.28	36.28	1.88%	562,670
Nov 28, 2025	34.83	35.67	34.83	35.61	35.61	2.62%	218,067
Nov 26, 2025	35.02	35.47	34.67	34.70	34.70	-0.91%	275,388
Nov 25, 2025	34.53	35.09	34.32	35.02	35.02	1.39%	373,429
Nov 24, 2025	34.96	35.05	34.10	34.54	34.54	-1.57%	416,357
Nov 21, 2025	34.12	35.41	34.04	35.09	35.09	3.11%	459,310
Nov 20, 2025	35.04	35.78	34.01	34.03	34.03	-2.35%	255,629
Nov 19, 2025	35.19	35.36	34.50	34.85	34.85	-1.44%	273,898
Nov 18, 2025	35.30	35.85	35.09	35.36	35.36	-0.98%	443,934
Nov 17, 2025	36.75	36.92	35.60	35.71	35.71	-2.94%	410,693
Nov 14, 2025	37.31	37.32	36.70	36.79	36.79	-2.21%	463,046
Nov 13, 2025	38.42	38.86	37.55	37.62	37.62	-2.56%	432,661
Nov 12, 2025	38.25	38.83	38.20	38.61	38.61	2.09%	530,281
Nov 11, 2025	37.25	37.87	37.24	37.82	37.82	1.89%	242,037
Nov 10, 2025	37.90	37.90	36.59	37.12	37.12	-0.80%	358,537
Nov 7, 2025	36.05	37.50	35.86	37.42	37.42	3.94%	495,501
Nov 6, 2025	36.77	36.96	35.98	36.00	36.00	-1.23%	381,559
Nov 5, 2025	35.67	36.76	35.67	36.45	36.45	1.45%	352,894
Nov 4, 2025	36.37	36.72	35.91	35.93	35.93	-3.44%	715,161
Nov 3, 2025	38.82	39.00	36.71	37.21	37.21	-5.37%	963,759
Oct 31, 2025	34.93	39.81	34.60	39.32	39.32	16.06%	2,001,531
Oct 30, 2025	32.00	36.23	32.00	33.88	33.88	-0.32%	1,147,722
Oct 29, 2025	34.52	34.81	33.88	33.99	33.99	-1.54%	524,291
Oct 28, 2025	34.83	35.10	33.95	34.52	34.52	-1.88%	509,079
Oct 27, 2025	35.90	36.00	35.10	35.18	35.18	-1.46%	354,468
Oct 24, 2025	36.28	36.28	35.66	35.70	35.70	-0.64%	278,974
Oct 23, 2025	35.28	36.45	35.13	35.93	35.93	3.19%	427,500
Oct 22, 2025	34.17	35.16	34.05	34.82	34.82	2.68%	518,014
Oct 21, 2025	33.88	34.25	33.57	33.91	33.91	0.03%	507,352
Oct 20, 2025	34.64	35.00	33.78	33.90	33.90	-0.26%	374,163
Oct 17, 2025	34.88	35.00	33.71	33.99	33.99	-3.33%	599,531
Oct 16, 2025	35.76	36.21	35.02	35.16	35.16	-1.15%	474,479
Oct 15, 2025	36.62	36.62	35.24	35.57	35.57	-0.84%	330,680
Oct 14, 2025	36.35	36.79	35.76	35.87	35.87	-3.60%	443,231
Oct 13, 2025	36.76	37.51	36.39	37.21	37.21	3.39%	432,845
Oct 10, 2025	37.55	37.90	35.96	35.99	35.99	-4.81%	638,441
Oct 9, 2025	39.42	39.42	37.65	37.81	37.81	-3.67%	356,646
Oct 8, 2025	39.28	39.51	38.60	39.25	39.25	0.15%	500,770
Oct 7, 2025	39.99	41.35	39.14	39.19	39.19	-1.14%	672,090
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