Methanex Corporation - MEOH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.77	49.37	49.37	50.15	48.44	436,800
February 19, 2026	48.73	49.32	49.32	49.95	48.64	380,100
February 18, 2026	48.27	48.98	48.98	49.51	47.84	521,423
February 17, 2026	48.36	47.81	47.81	48.67	46.77	395,837
February 13, 2026	47.77	48.75	48.75	49	47.34	272,100
February 12, 2026	49.45	48.14	48.14	49.57	47.38	473,013
February 11, 2026	49.6	49.26	49.26	50.37	48.68	482,000
February 10, 2026	47.95	48.98	48.98	49.23	47.82	392,545
February 09, 2026	47.23	47.7	47.7	47.96	47.11	274,148
February 06, 2026	47.4	47.23	47.23	48.17	47.11	527,951
February 05, 2026	50.35	47.04	47.04	50.39	46.66	1.09M
February 04, 2026	49.25	51.32	51.32	51.94	49.25	1.27M
February 03, 2026	48.33	49.31	49.31	49.6	47.91	817,900
February 02, 2026	47.19	47.8	47.8	48.07	46.62	605,249
January 30, 2026	47.99	47.72	47.72	48.85	46.62	577,600
January 29, 2026	47.86	48.95	48.95	49.7	47.72	514,800
January 28, 2026	46.66	47.78	47.78	47.82	46.49	492,841
January 27, 2026	47.72	46.87	46.87	48.58	46.68	537,120
January 26, 2026	49	47.72	47.72	49.39	47.59	620,780
January 23, 2026	48	49	49	49.14	47.87	469,841
January 22, 2026	48.55	48	48	49.36	47.9	555,000
January 21, 2026	46.63	48.35	48.35	48.81	46.07	819,920
January 20, 2026	45.42	45.47	45.47	46.07	44.78	519,517
January 16, 2026	46.15	46.22	46.22	47.23	45.29	607,000
January 15, 2026	46.52	46.34	46.34	46.93	46.05	397,234
January 14, 2026	46.64	46.84	46.84	47.64	45.75	1.17M
January 13, 2026	47.85	47.19	47.19	47.93	47.01	505,187
January 12, 2026	46.88	47.48	47.48	48.02	46.67	680,611
January 09, 2026	45.21	46.85	46.85	46.87	45.21	542,700
January 08, 2026	43.96	45.21	45.21	45.35	43.84	397,236
January 07, 2026	43.73	44.39	44.39	44.43	43.6	448,300
January 06, 2026	42.92	44.11	44.11	44.51	42.88	623,027
January 05, 2026	41.21	42.93	42.93	43.96	41.1	818,700
January 02, 2026	40.07	40.74	40.74	41.11	39.68	602,607
December 31, 2025	40.28	39.72	39.72	40.49	39.62	406,500
December 30, 2025	39.91	40.28	40.28	40.55	39.89	459,100
December 29, 2025	40.08	39.91	39.91	40.42	39.53	281,808
December 26, 2025	40.2	40.19	40.19	40.48	39.81	109,600
December 24, 2025	40.21	40.14	40.14	40.31	39.81	80,300
December 23, 2025	40.68	40.05	40.05	41.05	40	276,700
December 22, 2025	39.25	40.68	40.68	40.98	39.14	661,309
December 19, 2025	38.85	39.15	39.15	39.19	38.84	275,311
December 18, 2025	38.91	38.97	38.97	39.35	38.73	428,621
December 17, 2025	38.75	38.85	38.85	39.24	38.17	556,700
December 16, 2025	38.66	38.97	38.79	39.08	38.27	625,000
December 15, 2025	39.61	38.99	38.8	39.75	38.48	675,738
December 12, 2025	38.8	39.39	39.2	39.41	38.72	233,392
December 11, 2025	38.93	38.8	38.8	39.61	38.28	437,206
December 10, 2025	39.04	39.24	39.24	39.44	38.64	355,918
December 09, 2025	37.7	39.12	39.12	39.39	37.7	430,000
December 08, 2025	38.09	37.99	37.99	38.3	37.37	600,800
December 05, 2025	37.43	38.1	38.1	38.2	37.13	451,483
December 04, 2025	37.25	37.38	37.38	38.32	37.1	500,500
December 03, 2025	37.15	37.35	37.35	37.65	37.05	419,500
December 02, 2025	36.39	37.26	37.26	37.48	35.87	589,738
December 01, 2025	35.4	36.28	36.28	37.1	35.27	562,700
November 28, 2025	34.83	35.61	35.61	35.67	34.83	218,100
November 26, 2025	35.02	34.7	34.7	35.47	34.67	288,836
November 25, 2025	34.53	35.02	35.02	35.09	34.32	373,735
November 24, 2025	34.96	34.54	34.54	35.05	34.1	416,400

Methanex Corporation (MEOH) NASDAQ