Methanex Corporation (MEOH) NASDAQ

59.86

+0.82(+1.39%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	62.17	59.86	59.86	62.58	58.48	1.42M
April 01, 2026	59.63	59.04	59.04	60.82	58.18	1.73M
March 31, 2026	61.73	59.54	59.54	63.12	58.07	3.06M
March 30, 2026	64.81	62.47	62.47	66.75	62.06	2.56M
March 27, 2026	61.91	65.22	65.22	65.47	61.79	2.7M
March 26, 2026	58.51	59.46	59.46	59.85	58.34	1.36M
March 25, 2026	58.11	58.51	58.51	60.1	57.67	3.25M
March 24, 2026	54.33	58.73	58.73	58.75	54.33	1.77M
March 23, 2026	54.46	53.86	53.86	55.09	52.78	1.94M
March 20, 2026	56.01	55.89	55.89	57.13	54.97	2.22M
March 19, 2026	54.03	56.46	56.46	58.23	53.5	4.17M
March 18, 2026	53	52.87	52.87	54.54	52.46	2.89M
March 17, 2026	50.7	51.2	51.2	51.66	50.58	1.49M
March 16, 2026	52.21	50.5	50.5	53.29	50.21	1.73M
March 13, 2026	57.47	51.75	51.75	57.47	51.67	2.1M
March 12, 2026	54.42	58.06	58.06	59.09	54.42	2.39M
March 11, 2026	50.27	53.48	53.48	53.48	50.19	1.37M
March 10, 2026	53.09	50.49	50.49	53.09	49.44	1.78M
March 09, 2026	50.91	53.01	53.01	55.1	50.86	2.27M
March 06, 2026	53.02	49.83	49.83	57.93	48.92	2.64M
March 05, 2026	53.54	57.05	57.05	57.43	53.35	1.99M
March 04, 2026	51.35	53.32	53.32	54.23	51.35	921,406
March 03, 2026	51.51	51.17	51.17	53.14	49.73	1.18M
March 02, 2026	53.65	52.54	52.54	54.35	51.08	921,021
February 27, 2026	48.57	50.53	50.53	50.79	48.33	634,719
February 26, 2026	48.15	48.46	48.46	48.74	47.18	507,100
February 25, 2026	49.07	48.42	48.42	49.07	48.03	291,800
February 24, 2026	48.98	48.65	48.65	49.64	48.51	270,711
February 23, 2026	48.89	48.78	48.78	49.54	48.14	294,300
February 20, 2026	48.77	49.37	0	50.15	48.44	436,800
February 19, 2026	48.73	49.32	0	49.95	48.64	380,100
February 18, 2026	48.27	48.98	0	49.51	47.84	521,423
February 17, 2026	48.36	47.81	0	48.67	46.77	395,837
February 13, 2026	47.77	48.75	0	49	47.34	272,100
February 12, 2026	49.45	48.14	0	49.57	47.38	473,013
February 11, 2026	49.6	49.26	0	50.37	48.68	482,000
February 10, 2026	47.95	48.98	0	49.23	47.82	392,545
February 09, 2026	47.23	47.7	0	47.96	47.11	274,148
February 06, 2026	47.4	47.23	0	48.17	47.11	527,951
February 05, 2026	50.35	47.04	0	50.39	46.66	1.09M
February 04, 2026	49.25	51.32	0	51.94	49.25	1.27M
February 03, 2026	48.33	49.31	0	49.6	47.91	817,900
February 02, 2026	47.19	47.8	0	48.07	46.62	605,249
January 30, 2026	47.99	47.72	0	48.85	46.62	577,600
January 29, 2026	47.86	48.95	0	49.7	47.72	514,800
January 28, 2026	46.66	47.78	0	47.82	46.49	492,841
January 27, 2026	47.72	46.87	0	48.58	46.68	537,120
January 26, 2026	49	47.72	0	49.39	47.59	620,780
January 23, 2026	48	49	0	49.14	47.87	469,841
January 22, 2026	48.55	48	0	49.36	47.9	555,000
January 21, 2026	46.63	48.35	0	48.81	46.07	819,920
January 20, 2026	45.42	45.47	0	46.07	44.78	519,517
January 16, 2026	46.15	46.22	0	47.23	45.29	607,000
January 15, 2026	46.52	46.34	0	46.93	46.05	397,234
January 14, 2026	46.64	46.84	0	47.64	45.75	1.17M
January 13, 2026	47.85	47.19	0	47.93	47.01	548,600
January 12, 2026	46.88	47.48	0	48.02	46.67	680,611
January 09, 2026	45.21	46.85	0	46.87	45.21	542,700
January 08, 2026	43.96	45.21	0	45.35	43.84	397,236
January 07, 2026	43.73	44.39	0	44.43	43.6	448,300