Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2025	33.01	33.71	30.98	31.08	31.08	-8.72%	604,612
Apr 2, 2025	33.97	34.78	33.96	34.05	34.05	-0.84%	351,068
Apr 1, 2025	35.00	35.28	33.97	34.34	34.34	-2.14%	390,078
Mar 31, 2025	34.98	35.31	34.34	35.09	35.09	-0.65%	255,071
Mar 28, 2025	35.94	36.10	35.08	35.32	35.32	-1.86%	325,808
Mar 27, 2025	35.73	36.08	35.11	35.99	35.99	0.08%	289,183
Mar 26, 2025	36.77	37.19	35.80	35.96	35.96	-2.47%	426,089
Mar 25, 2025	37.86	37.94	36.71	36.87	36.87	-1.63%	512,657
Mar 24, 2025	37.86	38.32	37.35	37.48	37.48	0.11%	420,590
Mar 21, 2025	38.00	38.06	37.19	37.44	37.44	-2.30%	194,160
Mar 20, 2025	37.47	38.61	37.11	38.32	38.32	2.05%	379,488
Mar 19, 2025	37.74	37.97	37.50	37.55	37.55	-0.50%	228,224
Mar 18, 2025	38.30	38.59	37.50	37.74	37.74	-0.21%	264,017
Mar 17, 2025	37.86	38.29	37.52	37.82	37.82	0.27%	416,887
Mar 14, 2025	37.11	38.15	37.11	37.72	37.54	2.56%	329,019
Mar 13, 2025	36.70	37.31	36.32	36.78	36.60	0.27%	266,400
Mar 12, 2025	36.95	37.10	36.20	36.68	36.50	0.44%	722,448
Mar 11, 2025	36.90	37.71	36.26	36.52	36.34	-0.76%	885,787