Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	43.97	45.78	43.27	45.09	44.86	2.36%	250,500
Jun 2, 2025	45.05	45.10	43.67	44.05	43.82	-1.89%	209,300
May 30, 2025	45.27	45.36	44.39	44.90	44.67	-2.14%	231,600
May 29, 2025	46.03	46.30	45.45	45.88	45.64	0.04%	162,809
May 28, 2025	46.84	46.88	45.83	45.86	45.63	-2.03%	149,028
May 27, 2025	46.55	47.04	45.60	46.81	46.57	1.89%	268,830
May 26, 2025	45.34	45.94	45.34	45.94	45.70	1.77%	69,500
May 23, 2025	45.00	45.21	44.43	45.14	44.91	-1.05%	222,437
May 22, 2025	44.83	46.15	44.27	45.62	45.39	1.36%	330,500
May 21, 2025	46.70	46.70	44.76	45.01	44.78	-4.11%	248,700
May 20, 2025	47.14	47.26	46.15	46.94	46.70	0.11%	228,700
May 16, 2025	47.01	47.08	46.34	46.89	46.65	0.13%	112,300
May 15, 2025	47.00	47.20	46.06	46.83	46.59	-1.72%	191,000
May 14, 2025	48.82	48.82	47.40	47.65	47.41	-2.14%	142,500
May 13, 2025	48.40	49.55	48.15	48.69	48.44	0.85%	201,320
May 12, 2025	47.10	49.59	47.01	48.28	48.03	6.79%	243,100
May 9, 2025	45.66	45.66	44.31	45.21	44.98	0.38%	104,000
May 8, 2025	45.06	46.27	45.00	45.04	44.81	0.69%	188,600
May 7, 2025	44.86	45.24	43.96	44.73	44.50	0.52%	127,500
May 6, 2025	43.42	44.92	43.42	44.50	44.27	1.16%	152,704
May 5, 2025	45.74	45.75	43.95	43.99	43.76	-3.30%	137,409
May 2, 2025	44.00	46.16	44.00	45.49	45.26	1.56%	241,802
May 1, 2025	43.63	45.34	42.00	44.79	44.56	3.68%	391,601
Apr 30, 2025	43.07	43.41	41.46	43.20	42.98	-1.82%	183,200
Apr 29, 2025	43.31	44.61	43.11	44.00	43.77	1.31%	216,600
Apr 28, 2025	43.04	44.43	43.04	43.43	43.21	0.84%	277,200
Apr 25, 2025	42.62	43.16	42.13	43.07	42.85	0.40%	159,915
Apr 24, 2025	43.25	43.49	42.65	42.90	42.68	1.23%	232,405
Apr 23, 2025	40.88	42.87	40.88	42.38	42.16	6.59%	306,912
Apr 22, 2025	38.69	40.15	38.69	39.76	39.56	4.47%	365,629
Apr 21, 2025	37.00	38.10	36.63	38.06	37.86	1.66%	199,000
Apr 17, 2025	37.67	38.13	37.36	37.44	37.25	0.48%	251,300