Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.15	46.96	45.85	46.38	46.38	1.00%	248,267
Dec 19, 2024	46.27	47.20	45.51	45.92	45.92	0.37%	222,026
Dec 18, 2024	47.27	48.26	45.51	45.75	45.75	-2.91%	801,503
Dec 17, 2024	45.61	47.15	45.26	47.12	47.12	2.35%	544,370
Dec 16, 2024	45.50	46.34	45.28	46.04	45.86	0.70%	534,963
Dec 13, 2024	45.87	45.94	45.32	45.72	45.54	-0.37%	398,561
Dec 12, 2024	46.83	47.02	45.89	45.89	45.71	-2.55%	207,359
Dec 11, 2024	47.51	47.94	46.50	47.09	46.91	-0.78%	288,399
Dec 10, 2024	47.46	48.35	47.44	47.46	47.27	-0.36%	418,388
Dec 9, 2024	48.27	49.84	47.51	47.63	47.44	0.34%	386,819
Dec 6, 2024	47.38	47.56	46.77	47.47	47.28	0.81%	219,101
Dec 5, 2024	46.78	47.66	46.78	47.09	46.91	0.38%	332,935
Dec 4, 2024	47.22	47.54	45.62	46.91	46.73	-0.87%	336,422
Dec 3, 2024	48.12	48.50	47.20	47.32	47.14	-1.76%	343,550
Dec 2, 2024	46.80	48.22	46.39	48.17	47.98	2.75%	323,215
Nov 29, 2024	46.76	46.91	46.52	46.88	46.70	0.77%	125,873
Nov 27, 2024	46.41	47.00	46.31	46.52	46.34	0.50%	147,605
Nov 26, 2024	46.67	46.67	45.58	46.29	46.11	-1.32%	177,273
Nov 25, 2024	46.21	47.34	46.05	46.91	46.73	1.93%	405,937
Nov 22, 2024	45.27	46.16	45.27	46.02	45.84	1.25%	272,283
Nov 21, 2024	44.55	45.58	44.33	45.45	45.27	2.32%	259,112
Nov 20, 2024	44.81	44.91	43.95	44.42	44.25	-0.11%	206,354
Nov 19, 2024	44.07	44.92	43.71	44.47	44.30	0.91%	440,509
Nov 18, 2024	42.71	44.09	42.71	44.07	43.90	3.35%	339,753
Nov 15, 2024	42.99	43.03	42.23	42.64	42.47	-0.49%	312,591
Nov 14, 2024	42.52	43.01	42.24	42.85	42.68	1.32%	280,071
Nov 13, 2024	42.23	42.66	42.03	42.29	42.13	-0.09%	108,420
Nov 12, 2024	42.00	42.78	41.25	42.33	42.16	-0.17%	299,633
Nov 11, 2024	42.31	43.00	42.07	42.40	42.23	0.50%	518,348
Nov 8, 2024	41.44	42.35	40.83	42.19	42.03	0.84%	706,401
Nov 7, 2024	42.50	42.87	40.36	41.84	41.68	7.36%	899,322
Nov 6, 2024	40.16	40.24	38.78	38.97	38.82	-1.04%	430,387
Nov 5, 2024	38.99	39.93	38.89	39.38	39.23	0.48%	215,178
Nov 4, 2024	39.59	40.23	39.19	39.19	39.04	0.26%	222,905
Nov 1, 2024	39.26	39.82	38.87	39.09	38.94	-0.20%	194,202
Oct 31, 2024	39.52	39.63	38.75	39.17	39.02	-1.24%	223,763
Oct 30, 2024	39.58	40.39	39.25	39.66	39.51	0.74%	106,386
Oct 29, 2024	39.92	40.02	39.15	39.37	39.22	-1.62%	293,685
Oct 28, 2024	40.16	40.48	39.81	40.02	39.86	-1.33%	149,911
Oct 25, 2024	40.71	40.79	40.19	40.56	40.40	0.45%	249,088
Oct 24, 2024	40.29	40.46	39.38	40.38	40.22	1.05%	235,768
Oct 23, 2024	40.59	40.74	39.58	39.96	39.80	-1.43%	256,223
Oct 22, 2024	40.50	40.88	40.26	40.54	40.38	0.12%	285,916
Oct 21, 2024	40.77	40.85	39.96	40.49	40.33	-0.10%	385,707
Oct 18, 2024	41.51	41.54	40.47	40.53	40.37	-1.31%	219,170
Oct 17, 2024	41.22	41.40	40.70	41.07	40.91	-0.56%	189,913
Oct 16, 2024	41.42	42.46	41.00	41.30	41.14	1.00%	271,156
Oct 15, 2024	41.15	41.49	40.60	40.89	40.73	-2.22%	303,530
Oct 14, 2024	41.62	42.14	41.25	41.82	41.66	-0.74%	194,005
Oct 11, 2024	42.74	42.93	42.08	42.13	41.97	-1.84%	313,177
Oct 10, 2024	43.16	43.28	42.81	42.92	42.75	-0.56%	283,451
Oct 9, 2024	42.59	43.34	42.47	43.16	42.99	0.89%	151,188
Oct 8, 2024	44.00	44.70	42.33	42.78	42.61	-4.72%	322,264
Oct 7, 2024	44.60	45.44	44.34	44.90	44.72	0.74%	359,395
Oct 4, 2024	45.00	45.00	44.22	44.57	44.40	0.75%	350,574
Oct 3, 2024	42.82	44.32	42.40	44.24	44.07	3.32%	651,524
Oct 2, 2024	42.50	42.95	42.05	42.82	42.65	1.86%	425,946
Oct 1, 2024	41.12	42.20	40.72	42.04	41.88	1.69%	552,556
Sep 30, 2024	41.64	41.64	40.51	41.34	41.18	-0.70%	257,532
Sep 27, 2024	41.92	42.65	41.60	41.63	41.47	0.63%	195,943
Sep 26, 2024	40.60	41.62	40.46	41.37	41.21	2.50%	308,467
Sep 25, 2024	40.62	41.20	39.78	40.36	40.20	-1.01%	207,711
Sep 24, 2024	40.07	40.91	39.96	40.77	40.61	3.29%	221,112
Sep 23, 2024	39.61	40.19	39.33	39.47	39.32	-0.20%	287,675
Sep 20, 2024	40.26	40.44	39.25	39.55	39.40	-2.30%	323,438
Sep 19, 2024	40.24	40.85	40.04	40.48	40.32	2.40%	325,999
Sep 18, 2024	39.52	40.43	38.76	39.53	39.38	0.53%	448,708
Sep 17, 2024	38.81	39.78	38.62	39.32	39.17	1.81%	353,045
Sep 16, 2024	37.85	38.83	37.85	38.62	38.47	2.33%	505,636
Sep 13, 2024	37.80	38.73	37.48	37.74	37.41	0.94%	647,670
Sep 12, 2024	36.70	37.65	36.56	37.39	37.07	2.21%	337,012
Sep 11, 2024	37.17	37.20	36.13	36.58	36.26	-0.65%	519,294
Sep 10, 2024	38.73	38.85	36.78	36.82	36.50	-5.83%	893,551
Sep 9, 2024	37.90	40.76	37.30	39.10	38.76	-7.89%	1,508,176
Sep 6, 2024	44.83	44.94	41.92	42.45	42.08	-5.60%	562,932
Sep 5, 2024	44.93	45.45	44.66	44.97	44.58	0.83%	254,833
Sep 4, 2024	44.55	45.15	44.32	44.60	44.21	0.18%	261,183
Sep 3, 2024	46.01	46.08	44.46	44.52	44.13	-4.65%	369,226
Aug 30, 2024	46.05	46.82	46.05	46.69	46.29	0.97%	210,804
Aug 29, 2024	45.64	47.00	45.47	46.24	45.84	2.32%	361,822
Aug 28, 2024	45.37	45.89	45.11	45.19	44.80	-2.33%	147,306
Aug 27, 2024	46.40	46.48	45.60	46.27	45.87	-0.30%	121,144
Aug 26, 2024	46.27	47.56	46.27	46.41	46.01	0.78%	262,335
Aug 23, 2024	44.93	46.69	44.93	46.05	45.65	3.25%	324,012
Aug 22, 2024	44.81	44.97	44.30	44.60	44.21	-0.38%	142,211
Aug 21, 2024	44.96	44.96	44.38	44.77	44.38	0.70%	190,970
Aug 20, 2024	44.48	45.03	43.95	44.46	44.08	-0.47%	384,070
Aug 19, 2024	45.25	45.46	44.58	44.67	44.28	-0.89%	173,075
Aug 16, 2024	45.04	45.39	44.44	45.07	44.68	-0.88%	240,507
Aug 15, 2024	45.29	45.87	45.22	45.47	45.08	2.50%	167,869
Aug 14, 2024	44.30	44.61	43.78	44.36	43.98	-0.36%	245,509
Aug 13, 2024	42.84	44.84	42.84	44.52	44.13	3.58%	607,713
Aug 12, 2024	42.22	43.15	42.22	42.98	42.61	1.80%	384,210
Aug 9, 2024	42.22	42.67	42.06	42.22	41.85	-	367,231
Aug 8, 2024	40.89	42.68	40.89	42.22	41.85	3.79%	459,249
Aug 7, 2024	43.27	44.17	40.59	40.68	40.33	-3.60%	706,087
Aug 6, 2024	41.81	42.68	41.51	42.20	41.84	1.66%	368,594
Aug 5, 2024	41.45	41.65	39.87	41.51	41.15	-3.53%	754,525
Aug 2, 2024	44.50	45.12	41.85	43.03	42.66	-6.03%	650,947
Aug 1, 2024	48.69	49.18	45.39	45.79	45.39	-5.76%	295,947