Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	54.42	59.09	54.42	58.06	58.06	8.56%	2,388,963
Mar 11, 2026	50.27	53.48	50.19	53.48	53.48	5.92%	1,370,763
Mar 10, 2026	53.09	53.09	49.44	50.49	50.49	-4.75%	1,780,727
Mar 9, 2026	50.91	55.10	50.86	53.01	53.01	6.38%	2,271,759
Mar 6, 2026	53.02	57.93	48.92	49.83	49.83	-12.66%	2,640,563
Mar 5, 2026	53.54	57.43	53.35	57.05	57.05	7.00%	1,947,966
Mar 4, 2026	51.35	54.27	51.35	53.32	53.32	4.20%	930,388
Mar 3, 2026	51.88	53.14	49.73	51.17	51.17	-2.61%	1,185,012
Mar 2, 2026	53.65	54.35	51.08	52.54	52.54	3.98%	906,331
Feb 27, 2026	48.57	50.79	48.33	50.53	50.53	4.27%	634,521
Feb 26, 2026	48.15	48.74	47.18	48.46	48.46	0.08%	507,050
Feb 25, 2026	49.07	49.07	48.03	48.42	48.42	-0.47%	287,489
Feb 24, 2026	48.98	49.64	48.51	48.65	48.65	-0.27%	270,711
Feb 23, 2026	48.89	49.54	48.14	48.78	48.78	-1.20%	294,269
Feb 20, 2026	48.77	50.15	48.44	49.37	49.37	0.10%	424,867
Feb 19, 2026	48.73	49.95	48.64	49.32	49.32	0.69%	370,796
Feb 18, 2026	48.27	49.51	47.84	48.98	48.98	2.45%	521,423
Feb 17, 2026	48.36	48.67	46.77	47.81	47.81	-1.93%	395,837
Feb 13, 2026	47.77	49.00	47.34	48.75	48.75	1.27%	271,220
Feb 12, 2026	49.45	49.57	47.38	48.14	48.14	-2.27%	466,733
Feb 11, 2026	49.60	50.37	48.68	49.26	49.26	0.57%	476,142
Feb 10, 2026	47.95	49.23	47.82	48.98	48.98	2.68%	392,545
Feb 9, 2026	47.23	47.96	47.11	47.70	47.70	1.00%	272,358
Feb 6, 2026	47.40	48.17	47.11	47.23	47.23	0.40%	520,474
Feb 5, 2026	50.35	50.39	46.66	47.04	47.04	-8.34%	1,085,476
Feb 4, 2026	49.25	51.94	49.25	51.32	51.32	4.08%	1,225,431
Feb 3, 2026	48.33	49.60	47.91	49.31	49.31	3.16%	817,866
Feb 2, 2026	47.19	48.07	46.62	47.80	47.80	0.17%	605,249
Jan 30, 2026	47.99	48.85	46.62	47.72	47.72	-2.51%	577,579
Jan 29, 2026	47.86	49.70	47.72	48.95	48.95	2.45%	509,771
Jan 28, 2026	46.66	47.82	46.49	47.78	47.78	1.94%	492,841
Jan 27, 2026	47.72	48.58	46.68	46.87	46.87	-1.78%	537,120
Jan 26, 2026	49.00	49.39	47.59	47.72	47.72	-2.61%	620,734
Jan 23, 2026	48.00	49.14	47.87	49.00	49.00	2.08%	469,841
Jan 22, 2026	48.55	49.36	47.90	48.00	48.00	-0.72%	554,950
Jan 21, 2026	46.63	48.81	46.07	48.35	48.35	6.33%	819,920
Jan 20, 2026	45.42	46.07	44.78	45.47	45.47	-1.62%	519,517
Jan 16, 2026	46.15	47.23	45.29	46.22	46.22	-0.26%	606,961
Jan 15, 2026	46.52	46.93	46.05	46.34	46.34	-1.07%	397,234
Jan 14, 2026	46.64	47.64	45.75	46.84	46.84	-0.74%	1,169,388
Jan 13, 2026	47.85	47.93	47.01	47.19	47.19	-0.61%	548,550
Jan 12, 2026	46.88	48.02	46.67	47.48	47.48	1.34%	680,611
Jan 9, 2026	45.21	46.87	45.21	46.85	46.85	3.63%	542,661
Jan 8, 2026	43.96	45.35	43.84	45.21	45.21	1.85%	397,236
Jan 7, 2026	43.73	44.43	43.60	44.39	44.39	0.63%	448,266
Jan 6, 2026	42.92	44.51	42.88	44.11	44.11	2.75%	623,027
Jan 5, 2026	41.21	43.96	41.10	42.93	42.93	5.38%	818,660
Jan 2, 2026	40.07	41.11	39.68	40.74	40.74	2.57%	602,607
Dec 31, 2025	40.28	40.49	39.62	39.72	39.72	-1.39%	406,472
Dec 30, 2025	39.91	40.55	39.89	40.28	40.28	0.93%	459,077