Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	53.20	53.65	52.13	52.79	52.79	-0.73%	626,740
Jun 18, 2026	55.00	55.00	52.01	53.18	53.18	-3.61%	1,820,739
Jun 17, 2026	55.85	56.79	55.06	55.17	55.17	-1.22%	537,068
Jun 16, 2026	55.11	55.98	54.56	55.85	55.85	-0.38%	685,336
Jun 15, 2026	58.15	58.15	55.55	56.25	56.07	-5.29%	1,558,641
Jun 12, 2026	59.07	60.18	58.62	59.39	59.19	0.75%	626,410
Jun 11, 2026	59.65	61.34	58.21	58.95	58.76	0.46%	1,649,927
Jun 10, 2026	57.92	59.71	57.63	58.68	58.49	1.77%	810,187
Jun 9, 2026	58.22	58.39	55.95	57.66	57.47	-1.08%	680,496
Jun 8, 2026	57.79	60.20	57.79	58.29	58.10	1.16%	1,220,849
Jun 5, 2026	60.59	60.59	57.55	57.62	57.43	-5.11%	414,188
Jun 4, 2026	61.30	61.67	60.60	60.72	60.52	-2.93%	329,262
Jun 3, 2026	62.00	63.51	61.95	62.55	62.34	0.89%	613,593
Jun 2, 2026	61.37	62.37	61.23	62.00	61.80	1.37%	528,091
Jun 1, 2026	60.32	61.70	60.18	61.16	60.96	3.49%	751,837
May 29, 2026	59.59	60.06	58.49	59.10	58.91	-1.22%	452,241
May 28, 2026	60.12	60.56	59.32	59.83	59.63	1.15%	524,377
May 27, 2026	58.87	60.36	58.51	59.15	58.96	-1.65%	527,097
May 26, 2026	60.18	61.88	59.67	60.14	59.94	0.03%	686,958
May 22, 2026	59.70	60.26	58.30	60.12	59.92	0.86%	1,079,002
May 21, 2026	61.65	61.87	59.44	59.61	59.41	-1.54%	998,673
May 20, 2026	61.81	63.46	59.92	60.54	60.34	-2.46%	1,083,290
May 19, 2026	62.22	62.99	60.27	62.07	61.87	-0.03%	610,269
May 18, 2026	63.12	63.13	61.29	62.09	61.89	-2.04%	501,914
May 15, 2026	62.83	63.93	61.70	63.38	63.17	1.31%	979,143
May 14, 2026	63.31	63.78	62.40	62.56	62.35	-1.54%	510,451
May 13, 2026	64.42	64.94	63.09	63.54	63.33	-0.98%	452,722
May 12, 2026	63.37	64.96	62.53	64.17	63.96	1.29%	640,763
May 11, 2026	61.50	64.47	61.46	63.35	63.14	5.25%	713,661
May 8, 2026	61.94	62.00	60.08	60.19	59.99	-1.94%	669,751
May 7, 2026	61.10	61.78	59.60	61.38	61.18	-1.59%	1,074,368
May 6, 2026	62.48	63.48	62.18	62.37	62.16	-5.10%	1,041,856
May 5, 2026	64.85	66.20	64.73	65.72	65.50	1.33%	597,296
May 4, 2026	64.98	65.24	63.95	64.86	64.65	0.95%	820,816
May 1, 2026	64.64	64.83	62.36	64.25	64.04	-1.97%	1,275,720
Apr 30, 2026	64.40	65.71	61.15	65.54	65.32	3.52%	1,690,481
Apr 29, 2026	62.30	64.16	61.42	63.31	63.10	4.82%	1,795,181
Apr 28, 2026	61.12	61.57	59.94	60.40	60.20	-0.59%	944,842
Apr 27, 2026	60.43	60.77	59.40	60.76	60.56	1.90%	789,907
Apr 24, 2026	60.24	60.38	58.89	59.63	59.43	-1.23%	604,560
Apr 23, 2026	60.40	60.84	59.58	60.37	60.17	0.45%	820,630
Apr 22, 2026	59.06	60.35	58.86	60.10	59.90	2.96%	1,169,855
Apr 21, 2026	56.42	58.54	55.86	58.37	58.18	5.17%	1,582,961
Apr 20, 2026	55.43	56.22	53.70	55.50	55.32	2.53%	2,346,889
Apr 17, 2026	53.65	54.92	52.40	54.13	53.95	-7.25%	2,367,282
Apr 16, 2026	58.00	58.78	57.39	58.36	58.17	1.34%	1,100,260
Apr 15, 2026	56.78	57.63	55.92	57.59	57.40	1.18%	1,118,914
Apr 14, 2026	58.53	59.06	56.67	56.92	56.73	-4.74%	1,452,176
Apr 13, 2026	61.24	61.84	59.30	59.75	59.55	-0.20%	1,461,569
Apr 10, 2026	57.84	60.04	56.89	59.87	59.67	3.33%	3,042,204