Methanex Corporation (MEOH) NASDAQ

33.89

-0.465(-1.35%)

Updated at August 18 03:43PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	34.23	34.22	34.22	34.56	33.53	863,903
July 01, 2025	33.21	33.79	33.79	34.33	32.66	1.3M
June 30, 2025	34.1	33.1	33.1	34.29	33	926,197
June 27, 2025	34.95	34.14	34.14	35.27	34	719,900
June 26, 2025	34.35	34.82	34.82	35.47	34.35	700,243
June 25, 2025	33.87	33.77	33.77	34.03	33.37	737,900
June 24, 2025	35.19	33.86	33.86	35.2	33.59	1.5M
June 23, 2025	37.31	34.9	34.9	37.75	34.7	1.41M
June 20, 2025	37.6	37.31	37.31	37.61	36.63	868,200
June 18, 2025	36.11	37.26	37.26	37.58	36.03	710,502
June 17, 2025	35.47	36.22	36.22	36.73	35.45	885,700
June 16, 2025	36.01	35.68	35.68	36.59	35.1	1.02M
June 13, 2025	36	36	35.82	37.03	35.9	1.47M
June 12, 2025	34.43	34.43	34.25	35.34	33.86	514,700
June 11, 2025	33.77	35.05	34.87	35.1	33.47	1.04M
June 10, 2025	33.25	33.32	33.15	33.78	33.13	390,927
June 09, 2025	33.31	33.31	33.14	33.84	33.21	458,323
June 06, 2025	33.15	33.14	32.97	33.72	32.92	281,500
June 05, 2025	33.4	32.81	32.81	33.6	32.76	243,000
June 04, 2025	33.17	33.19	33.19	33.48	32.93	279,015
June 03, 2025	32	32.87	32.87	33.37	31.57	398,600
June 02, 2025	32.73	32.14	32.14	33.1	31.8	384,700
May 30, 2025	32.87	32.64	32.64	32.93	32.24	364,139
May 29, 2025	33.68	33.2	33.2	33.68	32.91	285,600
May 28, 2025	33.78	33.14	33.14	33.86	33.13	269,410
May 27, 2025	33.48	33.84	33.84	34.11	33.1	408,913
May 23, 2025	32	32.87	32.87	32.97	32	452,746
May 22, 2025	32.43	32.86	32.86	33.27	31.89	614,005
May 21, 2025	33.39	32.43	32.43	33.52	32.32	394,300