Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	46.32	46.49	45.88	46.05	46.05	-1.58%	36,020
Aug 13, 2025	45.16	46.88	44.95	46.79	46.79	4.00%	407,800
Aug 12, 2025	44.57	45.48	44.57	44.99	44.99	0.65%	147,900
Aug 11, 2025	45.66	46.09	44.65	44.70	44.70	-1.89%	172,700
Aug 8, 2025	44.78	45.71	44.58	45.56	45.56	1.97%	185,508
Aug 7, 2025	46.50	46.50	44.65	44.68	44.68	-2.83%	219,700
Aug 6, 2025	46.44	47.08	45.92	45.98	45.98	-0.71%	176,547
Aug 5, 2025	46.38	46.66	45.95	46.31	46.31	1.33%	185,614
Aug 1, 2025	46.79	46.79	44.69	45.70	45.70	-1.34%	331,839
Jul 31, 2025	46.45	48.33	45.65	46.32	46.32	1.89%	291,026
Jul 30, 2025	46.45	46.45	45.17	45.46	45.46	-2.63%	245,300
Jul 29, 2025	46.91	47.08	46.24	46.69	46.69	0.13%	140,423
Jul 28, 2025	47.10	47.15	46.05	46.63	46.63	-0.74%	118,038
Jul 25, 2025	45.75	47.10	45.75	46.98	46.98	2.80%	211,834
Jul 24, 2025	46.87	46.94	45.12	45.70	45.70	-2.91%	251,700
Jul 23, 2025	47.03	48.13	47.00	47.07	47.07	0.68%	129,700
Jul 22, 2025	45.77	47.01	45.77	46.75	46.75	1.56%	120,900
Jul 21, 2025	46.18	46.88	45.89	46.03	46.03	-0.67%	102,005
Jul 18, 2025	47.00	47.17	46.10	46.34	46.34	-1.03%	87,740
Jul 17, 2025	45.61	47.19	45.59	46.82	46.82	2.99%	192,400
Jul 16, 2025	46.35	46.35	45.03	45.46	45.46	-1.58%	160,000
Jul 15, 2025	45.82	46.66	45.80	46.19	46.19	1.58%	239,900
Jul 14, 2025	45.85	46.09	45.35	45.47	45.47	-1.13%	257,600
Jul 11, 2025	46.24	46.24	45.34	45.99	45.99	-1.03%	162,613
Jul 10, 2025	46.93	47.17	46.29	46.47	46.47	-1.09%	132,729
Jul 9, 2025	47.42	47.78	46.55	46.98	46.98	-0.87%	124,900
Jul 8, 2025	46.40	48.48	46.40	47.39	47.39	2.31%	181,100
Jul 7, 2025	46.86	46.93	46.08	46.32	46.32	-1.38%	97,500
Jul 4, 2025	46.97	47.16	46.58	46.97	46.97	-0.17%	47,700
Jul 3, 2025	46.40	47.11	46.19	47.05	47.05	1.14%	104,500
Jul 2, 2025	46.00	47.11	45.65	46.52	46.52	3.17%	343,100
Jun 30, 2025	46.89	46.93	44.97	45.09	45.09	-3.70%	308,325
Jun 27, 2025	47.67	48.11	46.60	46.82	46.82	-1.39%	245,133
Jun 26, 2025	46.76	48.35	46.76	47.48	47.48	2.46%	254,900
Jun 25, 2025	46.45	46.71	45.87	46.34	46.34	-0.30%	278,300
Jun 24, 2025	47.62	48.08	46.07	46.48	46.48	-3.07%	490,400
Jun 23, 2025	51.27	51.87	47.70	47.95	47.95	-6.46%	426,100
Jun 20, 2025	51.33	51.50	50.25	51.26	51.26	0.51%	924,731
Jun 19, 2025	50.55	51.42	50.55	51.00	51.00	-0.12%	119,700
Jun 18, 2025	49.24	51.38	49.02	51.06	51.06	3.47%	280,600
Jun 17, 2025	48.49	49.87	47.93	49.35	49.35	2.07%	355,744
Jun 16, 2025	48.91	49.59	47.58	48.35	48.35	-1.25%	300,021
Jun 13, 2025	49.02	50.24	48.84	48.96	48.71	4.41%	422,500
Jun 12, 2025	46.87	48.11	46.13	46.89	46.65	-2.07%	154,600
Jun 11, 2025	46.00	47.93	45.76	47.88	47.63	5.00%	244,400
Jun 10, 2025	45.58	46.17	45.33	45.60	45.37	0.07%	105,342
Jun 9, 2025	45.65	46.30	45.53	45.57	45.34	0.33%	141,300
Jun 6, 2025	45.62	46.10	45.10	45.42	45.19	1.36%	121,100
Jun 5, 2025	45.48	45.95	44.78	44.81	44.58	-1.26%	138,019
Jun 4, 2025	45.28	45.79	45.02	45.38	45.15	0.64%	99,200