Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	34.98	35.31	34.38	35.09	-	-0.65%	235,891
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
Mar 10, 2025	40.48	40.82	35.67	36.80	36.62	-12.90%	1,546,402
Mar 7, 2025	42.08	43.37	41.61	42.25	42.04	1.27%	368,677
Mar 6, 2025	41.00	41.81	40.77	41.72	41.52	0.85%	473,885
Mar 5, 2025	40.25	41.41	40.25	41.37	41.17	3.19%	537,668
Mar 4, 2025	41.00	41.00	39.20	40.09	39.90	-3.33%	835,672
Mar 3, 2025	44.28	44.83	41.16	41.47	41.27	-5.84%	732,076
Feb 28, 2025	43.85	44.35	42.68	44.04	43.83	0.48%	579,325
Feb 27, 2025	44.03	44.36	43.68	43.83	43.62	-0.11%	382,548
Feb 26, 2025	44.50	44.84	43.57	43.88	43.67	-0.66%	243,187
Feb 25, 2025	44.41	44.54	43.74	44.17	43.96	-0.02%	193,953
Feb 24, 2025	44.56	45.01	43.75	44.18	43.97	-0.16%	243,362
Feb 21, 2025	45.97	45.97	44.21	44.25	44.04	-3.15%	268,119
Feb 20, 2025	45.60	46.33	45.00	45.69	45.47	0.09%	314,949
Feb 19, 2025	46.29	46.49	45.44	45.65	45.43	-1.83%	363,910
Feb 18, 2025	46.06	47.03	45.70	46.50	46.27	0.96%	437,337
Feb 14, 2025	46.82	47.10	46.04	46.06	45.84	-1.03%	232,878
Feb 13, 2025	46.97	47.40	46.37	46.54	46.31	-0.56%	366,143
Feb 12, 2025	47.87	48.13	46.72	46.80	46.57	-3.07%	456,228
Feb 11, 2025	49.60	49.79	48.18	48.28	48.05	-3.11%	529,867
Feb 10, 2025	50.88	50.88	49.40	49.83	49.59	-1.64%	492,678
Feb 7, 2025	51.41	51.54	50.51	50.66	50.41	-0.59%	430,496
Feb 6, 2025	52.68	52.81	50.78	50.96	50.71	-2.41%	411,589
Feb 5, 2025	53.45	53.82	52.02	52.22	51.97	-2.59%	396,395
Feb 4, 2025	52.41	54.49	52.31	53.61	53.35	2.94%	409,126
Feb 3, 2025	50.90	52.62	50.48	52.08	51.83	-0.23%	701,191
Jan 31, 2025	51.34	53.23	51.26	52.20	51.95	0.85%	541,538
Jan 30, 2025	50.29	53.14	49.83	51.76	51.51	3.83%	945,968
Jan 29, 2025	48.97	50.13	48.23	49.85	49.61	1.65%	526,130
Jan 28, 2025	50.59	50.59	48.95	49.04	48.80	-2.62%	311,922
Jan 27, 2025	50.32	50.60	49.60	50.36	50.12	-0.83%	354,422
Jan 24, 2025	50.92	51.20	50.32	50.78	50.53	-0.22%	231,543
Jan 23, 2025	49.72	51.07	49.68	50.89	50.64	2.25%	416,162
Jan 22, 2025	50.84	50.99	49.74	49.77	49.53	-2.10%	341,133
Jan 21, 2025	49.61	51.17	48.76	50.84	50.59	3.08%	689,372
Jan 17, 2025	50.35	50.35	49.13	49.32	49.08	-1.06%	479,259