Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	64.42	64.94	63.09	63.54	63.54	-0.98%	427,416
May 12, 2026	63.37	64.96	62.53	64.17	64.17	1.29%	624,593
May 11, 2026	61.50	64.47	61.46	63.35	63.35	5.25%	705,857
May 8, 2026	61.94	62.00	60.08	60.19	60.19	-1.94%	645,603
May 7, 2026	61.10	61.78	59.60	61.38	61.38	-1.59%	1,055,113
May 6, 2026	62.48	63.48	62.18	62.37	62.37	-5.10%	1,036,158
May 5, 2026	64.85	66.20	64.73	65.72	65.72	1.33%	584,197
May 4, 2026	64.98	65.24	63.95	64.86	64.86	0.95%	783,029
May 1, 2026	64.64	64.83	62.36	64.25	64.25	-1.97%	1,231,307
Apr 30, 2026	64.40	65.71	61.15	65.54	65.54	3.52%	1,657,784
Apr 29, 2026	62.30	64.16	61.42	63.31	63.31	4.82%	1,795,055
Apr 28, 2026	61.12	61.57	59.94	60.40	60.40	-0.59%	944,842
Apr 27, 2026	60.43	60.77	59.40	60.76	60.76	1.90%	789,907
Apr 24, 2026	60.24	60.38	58.89	59.63	59.63	-1.23%	604,560
Apr 23, 2026	60.40	60.84	59.58	60.37	60.37	0.45%	820,630
Apr 22, 2026	59.06	60.35	58.86	60.10	60.10	2.96%	1,169,855
Apr 21, 2026	56.42	58.54	55.86	58.37	58.37	5.17%	1,582,961
Apr 20, 2026	55.43	56.22	53.70	55.50	55.50	2.53%	2,346,889
Apr 17, 2026	53.65	54.92	52.40	54.13	54.13	-7.25%	2,367,282
Apr 16, 2026	58.00	58.78	57.39	58.36	58.36	1.34%	1,100,260
Apr 15, 2026	56.78	57.63	55.92	57.59	57.59	1.18%	1,118,914
Apr 14, 2026	58.53	59.06	56.67	56.92	56.92	-4.74%	1,452,176
Apr 13, 2026	61.24	61.84	59.30	59.75	59.75	-0.20%	1,461,569
Apr 10, 2026	57.84	60.04	56.89	59.87	59.87	3.33%	3,042,204
Apr 9, 2026	62.90	62.90	57.22	57.94	57.94	-5.80%	2,267,166
Apr 8, 2026	54.44	61.92	50.07	61.51	61.51	-3.57%	4,679,150
Apr 7, 2026	62.06	64.38	61.42	63.79	63.79	3.61%	1,733,018
Apr 6, 2026	60.00	63.47	60.00	61.57	61.57	2.86%	1,074,930
Apr 2, 2026	62.17	62.58	58.48	59.86	59.86	1.39%	1,537,282
Apr 1, 2026	59.63	60.82	58.18	59.04	59.04	-0.84%	1,871,701
Mar 31, 2026	61.73	63.12	58.07	59.54	59.54	-4.69%	3,094,014
Mar 30, 2026	64.81	66.75	62.06	62.47	62.47	-4.22%	2,621,988
Mar 27, 2026	61.91	65.47	61.79	65.22	65.22	9.69%	3,009,032
Mar 26, 2026	58.51	59.85	58.34	59.46	59.46	1.62%	1,392,942
Mar 25, 2026	58.11	60.10	57.67	58.51	58.51	-0.37%	3,263,472
Mar 24, 2026	54.33	58.75	54.33	58.73	58.73	9.04%	1,815,715
Mar 23, 2026	54.46	55.09	52.78	53.86	53.86	-3.63%	2,013,188
Mar 20, 2026	56.01	57.13	54.97	55.89	55.89	-1.01%	2,414,346
Mar 19, 2026	54.03	58.23	53.50	56.46	56.46	6.79%	4,218,360
Mar 18, 2026	53.00	54.54	52.46	52.87	52.87	3.26%	2,902,210
Mar 17, 2026	50.70	51.66	50.58	51.20	51.20	1.39%	1,544,713
Mar 16, 2026	52.21	53.29	50.21	50.50	50.32	-2.42%	1,729,663
Mar 13, 2026	57.47	57.48	51.67	51.75	51.56	-10.87%	2,101,567
Mar 12, 2026	54.42	59.09	54.42	58.06	57.85	8.56%	2,399,078
Mar 11, 2026	50.27	53.48	50.19	53.48	53.28	5.92%	1,389,421
Mar 10, 2026	53.09	53.09	49.44	50.49	50.31	-4.75%	1,954,104
Mar 9, 2026	50.91	55.10	50.86	53.01	52.82	6.38%	2,271,849
Mar 6, 2026	53.02	57.93	48.92	49.83	49.65	-12.66%	2,641,103
Mar 5, 2026	53.54	57.43	53.35	57.05	56.84	7.00%	1,987,248
Mar 4, 2026	51.35	54.27	51.35	53.32	53.12	4.20%	947,200