Methanex Corporation - MEOH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.12	35.09	35.09	35.41	34.04	475,700
November 20, 2025	35.04	34.03	34.03	35.78	34.01	255,629
November 19, 2025	35.19	34.85	34.85	35.35	34.5	273,900
November 18, 2025	35.3	35.36	35.36	35.85	35.09	443,934
November 17, 2025	36.75	35.71	35.71	36.92	35.6	410,700
November 14, 2025	37.31	36.79	36.79	37.32	36.7	463,046
November 13, 2025	38.42	37.62	37.62	38.86	37.55	432,700
November 12, 2025	38.25	38.61	38.61	38.83	38.2	530,300
November 11, 2025	37.25	37.82	37.82	37.87	37.24	242,037
November 10, 2025	37.9	37.12	37.12	37.9	36.59	358,537
November 07, 2025	36.05	37.42	37.42	37.5	35.86	495,501
November 06, 2025	36.77	36	36	36.96	35.98	381,600
November 05, 2025	35.67	36.45	36.45	36.76	35.67	352,900
November 04, 2025	36.37	35.93	35.93	36.72	35.91	715,200
November 03, 2025	38.82	37.21	37.21	39	36.71	963,759
October 31, 2025	34.93	39.32	39.32	39.81	34.6	2M
October 30, 2025	32	33.88	33.88	36.23	32	1.15M
October 29, 2025	34.52	33.99	33.99	34.81	33.88	524,291
October 28, 2025	34.83	34.52	34.52	35.1	33.95	509,100
October 27, 2025	35.9	35.18	35.18	36	35.1	354,500
October 24, 2025	36.28	35.7	35.7	36.28	35.66	279,000
October 23, 2025	35.28	35.93	35.93	36.45	35.13	427,500
October 22, 2025	34.17	34.82	34.82	35.16	34.05	518,014
October 21, 2025	33.88	33.91	33.91	34.25	33.57	507,400
October 20, 2025	34.64	33.9	33.9	35	33.78	374,200
October 17, 2025	34.88	33.99	33.99	35	33.71	599,491
October 16, 2025	35.76	35.16	35.16	36.21	35.02	474,500
October 15, 2025	36.62	35.57	35.57	36.62	35.24	330,700
October 14, 2025	36.35	35.87	35.87	36.79	35.76	443,231
October 13, 2025	36.76	37.21	37.21	37.51	36.39	432,845
October 10, 2025	37.55	35.99	35.99	37.9	35.96	638,441
October 09, 2025	39.42	37.81	37.81	39.42	37.65	356,646
October 08, 2025	39.28	39.25	39.25	39.51	38.6	500,800
October 07, 2025	39.99	39.19	39.19	41.35	39.14	672,100
October 06, 2025	38.57	39.64	39.64	39.84	38.49	699,944
October 03, 2025	39.31	38.54	38.54	39.43	38.35	509,818
October 02, 2025	39.56	39.08	39.08	39.92	38.66	572,300
October 01, 2025	39.46	39.56	39.56	39.94	39.18	428,103
September 30, 2025	39.75	39.76	39.76	39.99	39.06	426,100

Methanex Corporation (MEOH) NASDAQ