Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	34.93	39.81	34.60	39.32	39.32	16.06%	1,990,309
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
Sep 22, 2025	38.86	41.45	38.60	39.47	39.47	1.81%	970,352
Sep 19, 2025	39.36	39.41	38.72	38.77	38.77	-1.95%	368,543
Sep 18, 2025	39.58	39.69	38.97	39.54	39.54	0.92%	324,641
Sep 17, 2025	39.62	40.36	39.09	39.18	39.18	-0.46%	384,077
Sep 16, 2025	39.52	39.86	39.34	39.36	39.36	-1.13%	274,553
Sep 15, 2025	39.38	40.34	39.01	39.81	39.62	1.43%	351,741
Sep 12, 2025	39.82	39.82	39.12	39.25	39.07	-1.33%	267,187
Sep 11, 2025	38.48	40.19	38.46	39.78	39.59	3.38%	386,122
Sep 10, 2025	38.73	39.17	38.32	38.48	38.30	-0.62%	355,357
Sep 9, 2025	39.00	39.24	38.48	38.72	38.54	-0.72%	659,751
Sep 8, 2025	38.77	39.20	38.25	39.00	38.82	1.01%	817,394
Sep 5, 2025	37.17	38.67	37.00	38.61	38.43	4.10%	1,098,057
Sep 4, 2025	35.39	37.12	35.08	37.09	36.92	5.01%	561,463
Sep 3, 2025	35.23	35.62	34.70	35.32	35.16	-0.08%	348,390
Sep 2, 2025	35.06	35.41	34.80	35.35	35.19	-0.45%	267,673
Aug 29, 2025	35.84	35.84	35.37	35.51	35.34	-0.59%	222,511
Aug 28, 2025	35.49	35.79	34.92	35.72	35.55	0.65%	256,046
Aug 27, 2025	35.36	35.99	35.34	35.49	35.32	-0.73%	289,514
Aug 26, 2025	35.40	35.82	35.23	35.75	35.58	0.99%	305,815
Aug 25, 2025	35.83	35.83	35.15	35.40	35.23	-1.78%	278,265
Aug 22, 2025	33.96	36.04	33.77	36.04	35.87	6.47%	375,030