Methanex Corporation - MX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	55.09	54.59	54.59	55.7	53.98	178,541
October 01, 2025	54.74	55.18	55.18	55.72	54.61	187,400
September 30, 2025	55.08	55.33	55.33	55.66	54.42	221,000
September 29, 2025	55.5	55.61	55.61	56.21	55.13	155,500
September 26, 2025	53.57	55.41	55.41	55.66	53.35	199,761
September 25, 2025	54.51	53.37	53.37	54.81	52.87	158,400
September 24, 2025	55.11	54.43	54.43	55.29	54.25	155,117
September 23, 2025	54.59	54.11	54.11	55.2	53.57	235,009
September 22, 2025	53.53	54.64	54.64	57.3	53.48	397,422
September 19, 2025	54.15	53.48	53.48	54.6	53.41	733,800
September 18, 2025	54.39	54.59	54.59	54.75	53.8	139,513
September 17, 2025	54.47	53.99	53.99	55.36	53.93	140,280
September 16, 2025	54.74	54.14	54.14	54.77	54.06	163,264
September 15, 2025	54.3	54.82	54.56	55.6	54.12	141,025
September 12, 2025	54.91	54.27	54.27	55.06	54.18	142,912
September 11, 2025	53.17	54.97	54.97	55.61	53.01	195,901
September 10, 2025	53.44	53.34	53.34	54.11	53.11	87,400
September 09, 2025	53.8	53.64	53.64	54.27	53.23	161,571
September 08, 2025	53.29	53.83	53.83	54.21	52.93	189,911
September 05, 2025	51.02	53.41	53.41	53.46	51.02	297,111
September 04, 2025	48.83	51.28	51.28	51.3	48.66	222,400
September 03, 2025	48.6	48.69	48.69	49.1	47.83	153,445
September 02, 2025	48.44	48.72	48.72	48.79	47.99	103,700
August 29, 2025	49.06	48.78	48.78	49.29	48.7	81,300
August 28, 2025	49.7	49.1	49.1	49.7	48.08	110,650
August 27, 2025	49.02	48.92	48.92	49.78	48.89	141,838
August 26, 2025	48.62	49.48	49.48	49.55	48.62	456,131
August 25, 2025	49.5	49.11	49.11	49.5	48.61	145,436
August 22, 2025	47.19	49.79	49.79	49.82	47.19	258,689
August 21, 2025	46.53	47.05	47.05	47.24	46.25	68,322
August 20, 2025	46.69	46.76	46.76	47.18	46.27	94,772
August 19, 2025	47.11	46.82	46.82	47.42	46.62	160,328
August 18, 2025	47.48	46.87	46.87	47.84	46.63	239,400
August 15, 2025	46.82	47.47	47.47	47.61	46.79	319,000
August 14, 2025	46.32	47.01	47.01	47.1	45.88	325,300
August 13, 2025	45.16	46.79	46.79	46.88	44.95	407,800
August 12, 2025	44.57	44.99	44.99	45.48	44.57	144,087
August 11, 2025	45.66	44.7	44.7	46.09	44.65	172,700
August 08, 2025	44.78	45.56	45.56	45.71	44.58	184,455
August 07, 2025	46.5	44.68	44.68	46.5	44.65	219,700
August 06, 2025	46.44	45.98	45.98	47.08	45.92	176,547
August 05, 2025	46.38	46.31	46.31	46.66	45.95	185,614
August 01, 2025	46.79	45.7	45.7	46.79	44.69	331,839
July 31, 2025	46.45	46.32	46.32	48.33	45.65	291,026
July 30, 2025	46.45	45.46	45.46	46.45	45.17	233,597
July 29, 2025	46.91	46.69	46.69	47.08	46.24	140,423
July 28, 2025	47.1	46.63	46.63	47.15	46.05	118,038
July 25, 2025	45.75	46.98	46.98	47.1	45.75	211,834
July 24, 2025	46.87	45.7	45.7	46.94	45.12	251,700
July 23, 2025	47.03	47.07	47.07	48.13	47	129,700
July 22, 2025	45.77	46.75	46.75	47.01	45.77	120,900
July 21, 2025	46.18	46.03	46.03	46.88	45.89	102,005
July 18, 2025	47	46.34	46.34	47.17	46.1	87,243
July 17, 2025	45.61	46.82	46.82	47.19	45.59	192,385
July 16, 2025	46.35	45.46	45.46	46.35	45.03	159,090
July 15, 2025	45.82	46.19	46.19	46.66	45.8	239,900
July 14, 2025	45.85	45.47	45.47	46.09	45.35	257,600
July 11, 2025	46.24	45.99	45.99	46.24	45.34	162,613
July 10, 2025	46.93	46.47	46.47	47.17	46.29	132,729
July 09, 2025	47.42	46.98	46.98	47.78	46.55	124,900

Methanex Corporation (MX.TO) TSX