Methanex Corporation - MEOH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.48	39.76	39.76	39.97	38.47	417,700
September 25, 2025	39.41	38.27	38.27	39.49	37.9	338,343
September 24, 2025	39.61	39.13	39.13	39.83	39	372,000
September 23, 2025	39.72	39.09	39.09	39.93	38.68	723,130
September 22, 2025	38.86	39.47	39.47	41.45	38.6	970,400
September 19, 2025	39.36	38.77	38.77	39.41	38.72	368,500
September 18, 2025	39.58	39.54	39.54	39.69	38.97	324,600
September 17, 2025	39.62	39.18	39.18	40.36	39.09	384,100
September 16, 2025	39.52	39.36	39.36	39.86	39.34	274,600
September 15, 2025	39.38	39.81	39.63	40.34	39.01	351,741
September 12, 2025	39.82	39.25	39.25	39.82	39.12	267,200
September 11, 2025	38.48	39.78	39.78	40.19	38.46	386,122
September 10, 2025	38.73	38.48	38.48	39.17	38.32	355,400
September 09, 2025	39	38.72	38.72	39.24	38.48	659,800
September 08, 2025	38.77	39	39	39.2	38.25	817,400
September 05, 2025	37.17	38.61	38.61	38.67	37	1.1M
September 04, 2025	35.39	37.09	37.09	37.12	35.08	561,463
September 03, 2025	35.23	35.32	35.32	35.62	34.7	351,400
September 02, 2025	35.06	35.35	35.35	35.41	34.8	267,700
August 29, 2025	35.84	35.51	35.51	35.84	35.37	222,511
August 28, 2025	35.49	35.72	35.72	35.79	34.92	256,046
August 27, 2025	35.36	35.49	35.49	35.99	35.34	289,514
August 26, 2025	35.4	35.75	35.75	35.82	35.23	305,815
August 25, 2025	35.83	35.4	35.4	35.83	35.15	278,300
August 22, 2025	33.96	36.04	36.04	36.04	33.77	375,030
August 21, 2025	33.58	33.85	33.85	33.99	33.26	165,928
August 20, 2025	33.82	33.72	33.72	34.02	33.36	363,200
August 19, 2025	34.01	33.79	33.79	34.28	33.64	304,902
August 18, 2025	34.36	33.97	33.97	34.64	33.78	284,900
August 15, 2025	34.04	34.35	34.35	34.46	33.93	576,129
August 14, 2025	33.57	34.05	34.05	34.09	33.24	569,700
August 13, 2025	32.77	34	34	34.06	32.73	542,907
August 12, 2025	32.37	32.67	32.67	33.02	32.37	294,944
August 11, 2025	33.28	32.46	32.46	33.44	32.37	303,500
August 08, 2025	32.8	33.11	33.11	33.26	32.38	427,207
August 07, 2025	33.63	32.53	32.53	33.74	32.46	493,306
August 06, 2025	33.99	33.48	33.48	34.25	33.4	492,000
August 05, 2025	33.84	33.63	33.63	33.84	33.32	520,700
August 04, 2025	33.12	33.11	33.11	33.42	32.91	380,443
August 01, 2025	33.7	33.15	33.15	33.96	32.37	875,630
July 31, 2025	33.7	33.44	33.44	34.88	32.95	863,914
July 30, 2025	33.64	32.84	32.84	33.79	32.65	703,766
July 29, 2025	34.02	33.87	33.87	34.21	33.56	509,100
July 28, 2025	34.29	33.95	33.95	34.37	33.53	419,400
July 25, 2025	33.4	34.27	34.27	34.35	33.4	763,820
July 24, 2025	34.38	33.51	33.51	34.47	33.06	856,000
July 23, 2025	34.79	34.62	34.62	35.33	34.54	565,100
July 22, 2025	33.67	34.34	34.34	34.53	33.62	300,500
July 21, 2025	33.81	33.6	33.6	34.21	33.51	248,300
July 18, 2025	34.17	33.73	33.73	34.38	33.58	327,105
July 17, 2025	33.25	34.08	34.08	34.31	33.13	554,500
July 16, 2025	33.56	33.19	33.19	33.57	32.88	412,144
July 15, 2025	33.45	33.63	33.63	34.03	33.38	563,800
July 14, 2025	33.47	33.14	33.14	33.66	33.09	587,200
July 11, 2025	33.58	33.58	33.58	33.78	33.11	614,334
July 10, 2025	34.27	33.98	33.98	34.46	33.78	554,200
July 09, 2025	34.7	34.29	34.29	34.9	33.96	365,700
July 08, 2025	34.15	34.66	34.66	35.45	34.08	570,000
July 07, 2025	34.04	33.9	33.9	34.39	33.71	499,022
July 03, 2025	34.14	34.37	34.37	34.44	34.01	273,700

Methanex Corporation (MEOH) NASDAQ