Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	48.77	50.15	48.44	49.37	49.37	0.10%	424,867
Feb 19, 2026	48.73	49.95	48.64	49.32	49.32	0.69%	370,796
Feb 18, 2026	48.27	49.51	47.84	48.98	48.98	2.45%	521,423
Feb 17, 2026	48.36	48.67	46.77	47.81	47.81	-1.93%	395,837
Feb 13, 2026	47.77	49.00	47.34	48.75	48.75	1.27%	271,220
Feb 12, 2026	49.45	49.57	47.38	48.14	48.14	-2.27%	466,733
Feb 11, 2026	49.60	50.37	48.68	49.26	49.26	0.57%	476,142
Feb 10, 2026	47.95	49.23	47.82	48.98	48.98	2.68%	392,545
Feb 9, 2026	47.23	47.96	47.11	47.70	47.70	1.00%	272,358
Feb 6, 2026	47.40	48.17	47.11	47.23	47.23	0.40%	520,474
Feb 5, 2026	50.35	50.39	46.66	47.04	47.04	-8.34%	1,085,476
Feb 4, 2026	49.25	51.94	49.25	51.32	51.32	4.08%	1,225,431
Feb 3, 2026	48.33	49.60	47.91	49.31	49.31	3.16%	817,866
Feb 2, 2026	47.19	48.07	46.62	47.80	47.80	0.17%	605,249
Jan 30, 2026	47.99	48.85	46.62	47.72	47.72	-2.51%	577,579
Jan 29, 2026	47.86	49.70	47.72	48.95	48.95	2.45%	509,771
Jan 28, 2026	46.66	47.82	46.49	47.78	47.78	1.94%	492,841
Jan 27, 2026	47.72	48.58	46.68	46.87	46.87	-1.78%	537,120
Jan 26, 2026	49.00	49.39	47.59	47.72	47.72	-2.61%	620,734
Jan 23, 2026	48.00	49.14	47.87	49.00	49.00	2.08%	469,841
Jan 22, 2026	48.55	49.36	47.90	48.00	48.00	-0.72%	554,950
Jan 21, 2026	46.63	48.81	46.07	48.35	48.35	6.33%	819,920
Jan 20, 2026	45.42	46.07	44.78	45.47	45.47	-1.62%	519,517
Jan 16, 2026	46.15	47.23	45.29	46.22	46.22	-0.26%	606,961
Jan 15, 2026	46.52	46.93	46.05	46.34	46.34	-1.07%	397,234
Jan 14, 2026	46.64	47.64	45.75	46.84	46.84	-0.74%	1,169,388
Jan 13, 2026	47.85	47.93	47.01	47.19	47.19	-0.61%	548,550
Jan 12, 2026	46.88	48.02	46.67	47.48	47.48	1.34%	680,611
Jan 9, 2026	45.21	46.87	45.21	46.85	46.85	3.63%	542,661
Jan 8, 2026	43.96	45.35	43.84	45.21	45.21	1.85%	397,236
Jan 7, 2026	43.73	44.43	43.60	44.39	44.39	0.63%	448,266
Jan 6, 2026	42.92	44.51	42.88	44.11	44.11	2.75%	623,027
Jan 5, 2026	41.21	43.96	41.10	42.93	42.93	5.38%	818,660
Jan 2, 2026	40.07	41.11	39.68	40.74	40.74	2.57%	602,607
Dec 31, 2025	40.28	40.49	39.62	39.72	39.72	-1.39%	406,472
Dec 30, 2025	39.91	40.55	39.89	40.28	40.28	0.93%	459,077
Dec 29, 2025	40.08	40.42	39.53	39.91	39.91	-0.70%	281,808
Dec 26, 2025	40.20	40.48	39.81	40.19	40.19	0.12%	109,590
Dec 24, 2025	40.21	40.31	39.81	40.14	40.14	0.22%	80,284
Dec 23, 2025	40.68	41.05	40.00	40.05	40.05	-1.55%	276,700
Dec 22, 2025	39.25	40.98	39.14	40.68	40.68	3.91%	661,309
Dec 19, 2025	38.85	39.19	38.84	39.15	39.15	0.46%	330,902
Dec 18, 2025	38.91	39.35	38.73	38.97	38.97	0.31%	428,621
Dec 17, 2025	38.75	39.24	38.17	38.85	38.85	-0.31%	556,671
Dec 16, 2025	38.66	39.08	38.27	38.97	38.79	-0.05%	625,000
Dec 15, 2025	39.61	39.75	38.48	38.99	38.80	-1.02%	675,738
Dec 12, 2025	38.80	39.41	38.72	39.39	39.20	1.52%	233,392
Dec 11, 2025	38.93	39.61	38.28	38.80	38.62	-1.12%	437,206
Dec 10, 2025	39.04	39.44	38.64	39.24	39.05	0.31%	355,918
Dec 9, 2025	37.70	39.39	37.70	39.12	38.93	2.97%	429,997