Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	36.01	36.59	35.10	36.07	-	0.19%	476,264
Jun 13, 2025	36.00	37.03	35.90	36.00	36.00	4.56%	1,468,204
Jun 12, 2025	34.43	35.34	33.86	34.43	34.43	-1.77%	514,683
Jun 11, 2025	33.77	35.10	33.47	35.05	35.05	5.19%	1,037,601
Jun 10, 2025	33.25	33.78	33.13	33.32	33.32	0.03%	390,927
Jun 9, 2025	33.31	33.84	33.21	33.31	33.31	0.51%	458,323
Jun 6, 2025	33.15	33.72	32.92	33.14	33.14	1.01%	281,497
Jun 5, 2025	33.40	33.60	32.76	32.81	32.81	-1.14%	242,960
Jun 4, 2025	33.17	33.48	32.93	33.19	33.19	0.97%	279,015
Jun 3, 2025	32.00	33.37	31.57	32.87	32.87	2.27%	398,550
Jun 2, 2025	32.73	33.10	31.80	32.14	32.14	-1.53%	384,664
May 30, 2025	32.87	32.93	32.24	32.64	32.64	-1.69%	364,139
May 29, 2025	33.68	33.68	32.91	33.20	33.20	0.18%	285,557
May 28, 2025	33.78	33.86	33.13	33.14	33.14	-2.07%	269,410
May 27, 2025	33.48	34.11	33.10	33.84	33.84	2.95%	408,913
May 23, 2025	32.00	32.97	32.00	32.87	32.87	0.03%	452,746
May 22, 2025	32.43	33.27	31.89	32.86	32.86	1.33%	614,005
May 21, 2025	33.39	33.52	32.32	32.43	32.43	-3.83%	394,271
May 20, 2025	33.60	33.92	33.08	33.72	33.72	0.27%	483,236
May 19, 2025	34.82	34.82	33.34	33.63	33.63	0.18%	392,335
May 16, 2025	33.61	33.66	33.13	33.57	33.57	0.24%	278,620
May 15, 2025	33.67	33.67	32.88	33.49	33.49	-1.76%	421,896
May 14, 2025	34.85	35.12	33.92	34.09	34.09	-2.49%	291,635
May 13, 2025	34.72	35.52	34.43	34.96	34.96	1.39%	693,316
May 12, 2025	34.20	35.54	33.75	34.48	34.48	6.29%	700,461
May 9, 2025	32.49	32.71	31.83	32.44	32.44	0.37%	504,057
May 8, 2025	32.82	33.25	32.32	32.32	32.32	-0.15%	535,487
May 7, 2025	32.61	32.81	31.89	32.37	32.37	0.09%	609,590
May 6, 2025	31.65	32.56	31.65	32.34	32.34	1.57%	628,468
May 5, 2025	32.95	33.21	31.82	31.84	31.84	-3.46%	695,432
May 2, 2025	32.00	33.45	32.00	32.98	32.98	1.88%	988,999
May 1, 2025	31.00	32.76	30.33	32.37	32.37	3.45%	1,421,643
Apr 30, 2025	31.00	31.49	29.93	31.29	31.29	-1.54%	528,176
Apr 29, 2025	31.26	32.18	31.09	31.78	31.78	1.05%	719,761
Apr 28, 2025	31.25	32.14	31.11	31.45	31.45	1.22%	629,756
Apr 25, 2025	30.59	31.13	30.46	31.07	31.07	0.45%	311,558
Apr 24, 2025	31.03	31.32	30.65	30.93	30.93	1.38%	508,713
Apr 23, 2025	29.64	30.95	29.58	30.51	30.51	6.08%	704,048
Apr 22, 2025	27.99	29.06	27.95	28.76	28.76	4.58%	529,450
Apr 21, 2025	26.77	27.55	26.47	27.50	27.50	1.78%	542,862
Apr 17, 2025	27.11	27.55	26.90	27.02	27.02	0.67%	923,996
Apr 16, 2025	27.52	27.52	26.47	26.84	26.84	-0.67%	987,190
Apr 15, 2025	27.04	27.40	26.76	27.02	27.02	-0.70%	783,626
Apr 14, 2025	27.49	28.01	26.88	27.21	27.21	2.14%	847,200
Apr 11, 2025	26.78	27.47	26.24	26.64	26.64	1.37%	844,540
Apr 10, 2025	29.61	29.61	25.96	26.28	26.28	-13.24%	947,238
Apr 9, 2025	25.85	30.78	25.46	30.29	30.29	17.09%	1,206,287
Apr 8, 2025	28.50	29.31	25.57	25.87	25.87	-5.55%	1,066,870
Apr 7, 2025	27.50	28.56	26.17	27.39	27.39	-4.63%	722,022
Apr 4, 2025	29.77	29.77	27.35	28.72	28.72	-7.59%	1,902,380