Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.81	44.91	43.95	44.42	44.42	-0.11%	206,354
Nov 19, 2024	44.07	44.92	43.71	44.47	44.47	0.91%	440,509
Nov 18, 2024	42.71	44.09	42.71	44.07	44.07	3.35%	339,753
Nov 15, 2024	42.99	43.03	42.23	42.64	42.64	-0.49%	312,591
Nov 14, 2024	42.52	43.01	42.24	42.85	42.85	1.32%	280,071
Nov 13, 2024	42.23	42.66	42.03	42.29	42.29	-0.09%	108,420
Nov 12, 2024	42.00	42.78	41.25	42.33	42.33	-0.17%	299,633
Nov 11, 2024	42.31	43.00	42.07	42.40	42.40	0.50%	518,348
Nov 8, 2024	41.44	42.35	40.83	42.19	42.19	0.84%	706,401
Nov 7, 2024	42.50	42.87	40.36	41.84	41.84	7.36%	899,322
Nov 6, 2024	40.16	40.24	38.78	38.97	38.97	-1.04%	430,387
Nov 5, 2024	38.99	39.93	38.89	39.38	39.38	0.48%	215,178
Nov 4, 2024	39.59	40.23	39.19	39.19	39.19	0.26%	222,905
Nov 1, 2024	39.26	39.82	38.87	39.09	39.09	-0.20%	194,202
Oct 31, 2024	39.52	39.63	38.75	39.17	39.17	-1.24%	223,763
Oct 30, 2024	39.58	40.39	39.25	39.66	39.66	0.74%	106,386
Oct 29, 2024	39.92	40.02	39.15	39.37	39.37	-1.62%	293,685
Oct 28, 2024	40.16	40.48	39.81	40.02	40.02	-1.33%	149,911
Oct 25, 2024	40.71	40.79	40.19	40.56	40.56	0.45%	249,088
Oct 24, 2024	40.29	40.46	39.38	40.38	40.38	1.05%	235,768
Oct 23, 2024	40.59	40.74	39.58	39.96	39.96	-1.43%	256,223
Oct 22, 2024	40.50	40.88	40.26	40.54	40.54	0.12%	285,916
Oct 21, 2024	40.77	40.85	39.96	40.49	40.49	-0.10%	385,707
Oct 18, 2024	41.51	41.54	40.47	40.53	40.53	-1.31%	219,170
Oct 17, 2024	41.22	41.40	40.70	41.07	41.07	-0.56%	189,913
Oct 16, 2024	41.42	42.46	41.00	41.30	41.30	1.00%	271,156
Oct 15, 2024	41.15	41.49	40.60	40.89	40.89	-2.22%	303,530
Oct 14, 2024	41.62	42.14	41.25	41.82	41.82	-0.74%	194,005
Oct 11, 2024	42.74	42.93	42.08	42.13	42.13	-1.84%	313,177
Oct 10, 2024	43.16	43.28	42.81	42.92	42.92	-0.56%	283,451
Oct 9, 2024	42.59	43.34	42.47	43.16	43.16	0.89%	151,188
Oct 8, 2024	44.00	44.70	42.33	42.78	42.78	-4.72%	322,264
Oct 7, 2024	44.60	45.44	44.34	44.90	44.90	0.74%	359,395
Oct 4, 2024	45.00	45.00	44.22	44.57	44.57	0.75%	350,574
Oct 3, 2024	42.82	44.32	42.40	44.24	44.24	3.32%	651,524
Oct 2, 2024	42.50	42.95	42.05	42.82	42.82	1.86%	425,946
Oct 1, 2024	41.12	42.20	40.72	42.04	42.04	1.69%	552,556
Sep 30, 2024	41.64	41.64	40.51	41.34	41.34	-0.70%	257,532
Sep 27, 2024	41.92	42.65	41.60	41.63	41.63	0.63%	195,943
Sep 26, 2024	40.60	41.62	40.46	41.37	41.37	2.50%	308,467
Sep 25, 2024	40.62	41.20	39.78	40.36	40.36	-1.01%	207,711
Sep 24, 2024	40.07	40.91	39.96	40.77	40.77	3.29%	221,112
Sep 23, 2024	39.61	40.19	39.33	39.47	39.47	-0.20%	287,675
Sep 20, 2024	40.26	40.44	39.25	39.55	39.55	-2.30%	323,438
Sep 19, 2024	40.24	40.85	40.04	40.48	40.48	2.40%	325,999
Sep 18, 2024	39.52	40.43	38.76	39.53	39.53	0.53%	448,708
Sep 17, 2024	38.81	39.78	38.62	39.32	39.32	1.81%	353,045
Sep 16, 2024	37.85	38.83	37.85	38.62	38.62	2.33%	505,636
Sep 13, 2024	37.80	38.73	37.48	37.74	37.56	0.94%	647,670
Sep 12, 2024	36.70	37.65	36.56	37.39	37.21	2.21%	337,012
Sep 11, 2024	37.17	37.20	36.13	36.58	36.41	-0.65%	519,294
Sep 10, 2024	38.73	38.85	36.78	36.82	36.64	-5.83%	893,551
Sep 9, 2024	37.90	40.76	37.30	39.10	38.91	-7.89%	1,508,176
Sep 6, 2024	44.83	44.94	41.92	42.45	42.25	-5.60%	562,932
Sep 5, 2024	44.93	45.45	44.66	44.97	44.76	0.83%	254,833
Sep 4, 2024	44.55	45.15	44.32	44.60	44.39	0.18%	261,183
Sep 3, 2024	46.01	46.08	44.46	44.52	44.31	-4.65%	369,226
Aug 30, 2024	46.05	46.82	46.05	46.69	46.47	0.97%	210,804
Aug 29, 2024	45.64	47.00	45.47	46.24	46.02	2.32%	361,822
Aug 28, 2024	45.37	45.89	45.11	45.19	44.98	-2.33%	147,306
Aug 27, 2024	46.40	46.48	45.60	46.27	46.05	-0.30%	121,144
Aug 26, 2024	46.27	47.56	46.27	46.41	46.19	0.78%	262,335
Aug 23, 2024	44.93	46.69	44.93	46.05	45.83	3.25%	324,012
Aug 22, 2024	44.81	44.97	44.30	44.60	44.39	-0.38%	142,211
Aug 21, 2024	44.96	44.96	44.38	44.77	44.56	0.70%	190,970
Aug 20, 2024	44.48	45.03	43.95	44.46	44.25	-0.47%	384,070
Aug 19, 2024	45.25	45.46	44.58	44.67	44.46	-0.89%	173,075
Aug 16, 2024	45.04	45.39	44.44	45.07	44.86	-0.88%	240,507
Aug 15, 2024	45.29	45.87	45.22	45.47	45.25	2.50%	167,869
Aug 14, 2024	44.30	44.61	43.78	44.36	44.15	-0.36%	245,509
Aug 13, 2024	42.84	44.84	42.84	44.52	44.31	3.58%	607,713
Aug 12, 2024	42.22	43.15	42.22	42.98	42.78	1.80%	384,210
Aug 9, 2024	42.22	42.67	42.06	42.22	42.02	-	367,231
Aug 8, 2024	40.89	42.68	40.89	42.22	42.02	3.79%	459,249
Aug 7, 2024	43.27	44.17	40.59	40.68	40.49	-3.60%	706,087
Aug 6, 2024	41.81	42.68	41.51	42.20	42.00	1.66%	368,594
Aug 5, 2024	41.45	41.65	39.87	41.51	41.31	-3.53%	754,525
Aug 2, 2024	44.50	45.12	41.85	43.03	42.83	-6.03%	650,947
Aug 1, 2024	48.69	49.18	45.39	45.79	45.57	-5.76%	295,947
Jul 31, 2024	46.78	49.80	46.53	48.59	48.36	4.09%	711,936
Jul 30, 2024	47.29	47.74	46.67	46.68	46.46	-1.85%	247,858
Jul 29, 2024	47.51	48.12	47.05	47.56	47.33	-0.02%	188,703
Jul 26, 2024	48.27	48.41	47.34	47.57	47.34	-0.77%	167,378
Jul 25, 2024	47.68	48.70	47.21	47.94	47.71	-0.56%	142,255
Jul 24, 2024	48.72	49.09	48.13	48.21	47.98	-1.47%	200,027
Jul 23, 2024	49.48	49.48	48.56	48.93	48.70	-1.35%	148,263
Jul 22, 2024	49.21	49.69	49.03	49.60	49.36	0.04%	165,706
Jul 19, 2024	50.32	50.43	49.54	49.58	49.34	-2.11%	144,171
Jul 18, 2024	52.00	52.49	50.47	50.65	50.41	-2.78%	230,548
Jul 17, 2024	52.79	53.54	51.68	52.10	51.85	-1.55%	237,747
Jul 16, 2024	51.51	53.03	50.91	52.92	52.67	2.12%	167,680
Jul 15, 2024	50.96	52.10	50.58	51.82	51.57	1.45%	225,796
Jul 12, 2024	50.94	51.54	50.81	51.08	50.84	1.29%	181,807
Jul 11, 2024	49.72	50.90	49.72	50.43	50.19	1.14%	200,828
Jul 10, 2024	47.56	49.86	47.56	49.86	49.62	5.39%	263,326
Jul 9, 2024	47.93	48.44	47.29	47.31	47.08	-0.73%	172,601
Jul 8, 2024	47.14	48.41	46.83	47.66	47.43	0.70%	300,145
Jul 5, 2024	48.82	49.23	46.91	47.33	47.10	-3.51%	211,902
Jul 3, 2024	48.19	49.09	48.19	49.05	48.82	1.85%	97,427
Jul 2, 2024	47.50	48.20	47.50	48.16	47.93	1.16%	150,781