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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.8	67.48	67.48	68.48	66.32	177,310
February 19, 2026	66.79	67.52	67.52	68.3	66.61	104,800
February 18, 2026	66	67.05	67.05	67.69	65.81	140,138
February 17, 2026	66.17	65.19	65.19	66.47	64.03	164,419
February 13, 2026	65.49	66.46	66.46	66.7	64.9	90,743
February 12, 2026	66.99	65.52	65.52	67.25	64.6	204,200
February 11, 2026	67.03	66.92	66.92	68.47	66.21	145,100
February 10, 2026	64.56	66.39	66.39	66.7	64.56	128,822
February 09, 2026	64.36	64.64	64.64	65.06	64	138,400
February 06, 2026	64.57	64.5	64.5	65.68	64.26	123,700
February 05, 2026	68.74	64.43	64.43	68.74	63.89	314,124
February 04, 2026	67.18	70.06	70.06	70.99	67.18	489,500
February 03, 2026	65.51	67.25	67.25	67.39	65.4	341,006
February 02, 2026	64.38	65.39	65.39	65.63	63.74	172,437
January 30, 2026	65.1	64.97	64.97	65.83	64.34	213,919
January 29, 2026	64.59	66.01	66.01	67.02	64.59	142,421
January 28, 2026	63.85	64.77	64.77	64.82	63.02	195,232
January 27, 2026	65.14	63.65	63.65	66.08	63.52	274,500
January 26, 2026	67.14	65.38	65.38	67.57	65.33	203,800
January 23, 2026	66.27	67.11	67.11	67.29	66.1	290,300
January 22, 2026	67.03	66.14	66.14	68.13	66.04	248,200
January 21, 2026	64.26	66.85	66.85	67.44	64.14	469,100
January 20, 2026	63.32	62.89	62.89	63.76	62.39	175,100
January 19, 2026	64	63.75	63.75	64.22	63.5	75,500
January 16, 2026	64.38	64.35	64.35	65.76	63.31	205,118
January 15, 2026	64.64	64.37	64.37	65.25	63.94	189,813
January 14, 2026	64.45	64.98	64.98	66.05	63.51	385,312
January 13, 2026	66.3	65.53	65.53	66.51	65.27	239,006
January 12, 2026	65.19	65.86	65.86	66.54	64.8	537,820
January 09, 2026	62.97	65.19	65.19	65.2	62.97	276,411
January 08, 2026	61.21	62.74	62.74	62.86	60.86	272,510
January 07, 2026	60.72	61.52	61.52	61.56	60.25	287,900
January 06, 2026	59.75	60.99	60.99	61.37	58.92	302,712
January 05, 2026	56.75	59.11	59.11	60.54	56.75	326,700
January 02, 2026	55.03	55.97	55.97	56.44	54.52	132,900
December 31, 2025	55.01	54.44	54.44	55.39	54.34	89,136
December 30, 2025	54.79	55.18	55.18	55.55	54.57	104,844
December 29, 2025	54.7	54.55	54.55	55.26	54.03	114,685
December 23, 2025	55.67	54.81	54.81	56.2	54.79	115,654
December 22, 2025	54.22	55.91	55.91	56.33	54.15	266,907
December 19, 2025	53.75	53.97	53.97	54.2	53.41	469,796
December 18, 2025	53.51	53.6	53.6	54.11	53.33	174,000
December 17, 2025	53.07	53.38	53.38	54	52.58	159,941
December 16, 2025	53.34	53.55	53.55	53.68	52.69	102,201
December 15, 2025	54.5	53.62	53.62	54.56	53.09	143,000
December 12, 2025	53.26	54.2	54.2	54.25	53.26	93,570
December 11, 2025	53.52	53.41	53.41	54.49	52.8	91,900
December 10, 2025	53.8	54.01	54.01	54.58	53.44	116,048
December 09, 2025	52.31	54.14	54.14	54.53	52.31	179,814
December 08, 2025	52.66	52.59	52.59	52.93	51.72	139,805
December 05, 2025	52.35	52.71	52.71	52.87	51.6	106,700
December 04, 2025	52.09	52.18	52.18	53.41	51.75	142,880
December 03, 2025	51.7	52.09	52.09	52.5	51.7	78,723
December 02, 2025	50.82	52.06	52.06	52.41	50.18	146,919
December 01, 2025	49.95	50.85	50.85	51.83	49.19	231,400
November 28, 2025	49.25	50.25	50.25	50.29	48.82	97,700
November 27, 2025	48.97	49.08	49.08	49.17	48.8	44,848
November 26, 2025	49.56	48.76	48.76	49.9	48.71	136,118
November 25, 2025	48.14	49.38	49.38	49.48	48.14	148,900
November 24, 2025	49.55	48.71	48.71	49.59	48.1	253,306

Methanex Corporation (MX.TO) TSX