Methanex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.57	34.09	33.24	34.05	34.05	0.15%	569,662
Aug 13, 2025	32.77	34.06	32.73	34.00	34.00	4.07%	542,907
Aug 12, 2025	32.37	33.02	32.37	32.67	32.67	0.65%	294,944
Aug 11, 2025	33.28	33.44	32.37	32.46	32.46	-1.96%	303,486
Aug 8, 2025	32.80	33.26	32.38	33.11	33.11	1.78%	427,207
Aug 7, 2025	33.63	33.75	32.46	32.53	32.53	-2.84%	493,306
Aug 6, 2025	33.99	34.25	33.40	33.48	33.48	-0.45%	491,970
Aug 5, 2025	33.84	33.84	33.32	33.63	33.63	1.57%	520,656
Aug 4, 2025	33.12	33.42	32.91	33.11	33.11	-0.12%	380,443
Aug 1, 2025	33.70	33.96	32.37	33.15	33.15	-0.87%	875,630
Jul 31, 2025	33.70	34.88	32.95	33.44	33.44	1.83%	863,914
Jul 30, 2025	33.64	33.79	32.65	32.84	32.84	-3.04%	703,766
Jul 29, 2025	34.02	34.21	33.56	33.87	33.87	-0.24%	509,076
Jul 28, 2025	34.29	34.37	33.53	33.95	33.95	-0.93%	419,393
Jul 25, 2025	33.40	34.35	33.40	34.27	34.27	2.27%	763,820
Jul 24, 2025	34.38	34.47	33.06	33.51	33.51	-3.21%	855,998
Jul 23, 2025	34.79	35.33	34.54	34.62	34.62	0.82%	565,050
Jul 22, 2025	33.67	34.53	33.62	34.34	34.34	2.20%	300,473
Jul 21, 2025	33.81	34.21	33.51	33.60	33.60	-0.39%	248,275
Jul 18, 2025	34.17	34.38	33.58	33.73	33.73	-1.03%	327,105
Jul 17, 2025	33.25	34.31	33.13	34.08	34.08	2.68%	554,492
Jul 16, 2025	33.56	33.57	32.88	33.19	33.19	-1.31%	412,144
Jul 15, 2025	33.45	34.04	33.38	33.63	33.63	1.48%	563,765
Jul 14, 2025	33.47	33.66	33.09	33.14	33.14	-1.31%	587,200
Jul 11, 2025	33.58	33.79	33.11	33.58	33.58	-1.18%	614,334
Jul 10, 2025	34.27	34.46	33.78	33.98	33.98	-0.90%	554,188
Jul 9, 2025	34.70	34.90	33.96	34.29	34.29	-1.07%	365,679
Jul 8, 2025	34.15	35.45	34.08	34.66	34.66	2.24%	569,979
Jul 7, 2025	34.04	34.39	33.71	33.90	33.90	-1.37%	499,022
Jul 3, 2025	34.14	34.44	34.01	34.37	34.37	0.44%	273,689
Jul 2, 2025	34.23	34.56	33.53	34.22	34.22	1.27%	863,903
Jul 1, 2025	33.21	34.33	32.66	33.79	33.79	2.08%	1,304,101
Jun 30, 2025	34.10	34.29	33.00	33.10	33.10	-3.05%	926,197
Jun 27, 2025	34.95	35.27	34.00	34.14	34.14	-1.95%	719,900
Jun 26, 2025	34.35	35.47	34.35	34.82	34.82	3.11%	700,243
Jun 25, 2025	33.87	34.03	33.37	33.77	33.77	-0.27%	737,851
Jun 24, 2025	35.19	35.20	33.59	33.86	33.86	-2.98%	1,504,382
Jun 23, 2025	37.31	37.75	34.70	34.90	34.90	-6.46%	1,408,335
Jun 20, 2025	37.60	37.61	36.63	37.31	37.31	0.13%	868,177
Jun 18, 2025	36.11	37.58	36.03	37.26	37.26	2.87%	710,502
Jun 17, 2025	35.47	36.73	35.45	36.22	36.22	1.51%	885,696
Jun 16, 2025	36.01	36.59	35.10	35.68	35.68	-0.89%	1,020,673
Jun 13, 2025	36.00	37.03	35.90	36.00	35.81	4.56%	1,468,204
Jun 12, 2025	34.43	35.34	33.86	34.43	34.25	-1.77%	514,683
Jun 11, 2025	33.77	35.10	33.47	35.05	34.87	5.19%	1,037,601
Jun 10, 2025	33.25	33.78	33.13	33.32	33.15	0.03%	390,927
Jun 9, 2025	33.31	33.84	33.21	33.31	33.14	0.51%	458,323
Jun 6, 2025	33.15	33.72	32.92	33.14	32.97	1.01%	281,497
Jun 5, 2025	33.40	33.60	32.76	32.81	32.64	-1.14%	242,960
Jun 4, 2025	33.17	33.48	32.93	33.19	33.02	0.97%	279,015