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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48	49.44	49.44	50	48	158,859
November 20, 2025	49.98	48.06	48.06	50.35	48	100,023
November 19, 2025	49.07	49.01	49.01	49.59	48.5	159,140
November 18, 2025	49.93	49.5	49.5	50.19	49.23	152,129
November 17, 2025	51.56	50.16	50.16	51.86	50.05	165,713
November 14, 2025	52.31	51.6	51.6	52.31	51.47	220,587
November 13, 2025	53.9	52.73	52.73	54.24	52.7	117,800
November 12, 2025	53.33	54.08	54.08	54.38	53.33	116,748
November 11, 2025	52.14	52.98	52.98	53.04	52.14	139,800
November 10, 2025	52.97	52.01	52.01	53.03	51.3	85,800
November 07, 2025	50.42	52.49	52.49	52.59	50.42	129,360
November 06, 2025	50.42	50.84	50.84	52.15	50.42	147,800
November 05, 2025	50.85	51.41	51.41	51.9	50.48	124,700
November 04, 2025	51.62	50.65	50.65	51.75	50.61	299,022
November 03, 2025	54.75	52.3	52.3	55.05	51.74	328,200
October 31, 2025	49.1	55.2	55.2	55.8	48.72	879,943
October 30, 2025	45.26	47.41	47.41	50.41	45.01	434,200
October 29, 2025	48.05	47.5	47.5	48.4	47.26	212,840
October 28, 2025	48.75	48.08	48.08	48.75	47.57	259,800
October 27, 2025	50.32	49.26	49.26	50.49	49.15	157,140
October 24, 2025	50.83	50.05	50.05	50.84	49.94	110,000
October 23, 2025	48.71	50.3	50.3	50.98	48.71	277,109
October 22, 2025	47.71	48.71	48.71	49.14	47.71	168,634
October 21, 2025	47.55	47.53	47.53	48.02	47.16	318,400
October 20, 2025	48.15	47.58	47.58	48.7	47.41	222,500
October 17, 2025	49.37	47.63	47.63	49.61	47.32	191,900
October 16, 2025	50.1	49.36	49.36	50.83	49.23	156,800
October 15, 2025	50.66	49.98	49.98	51.15	49.57	157,422
October 14, 2025	51.26	50.36	50.36	51.59	50.3	157,459
October 10, 2025	52.79	50.42	50.42	53.03	50.37	204,202
October 09, 2025	54.46	53.05	53.05	54.88	52.84	200,007
October 08, 2025	54.97	54.78	54.78	55.14	53.85	104,321
October 07, 2025	55.37	54.73	54.73	57.41	54.63	226,100
October 06, 2025	54.1	55.34	55.34	55.59	53.78	240,300
October 03, 2025	54.86	53.82	53.82	55	53.52	179,319
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

Methanex Corporation (MX.TO) TSX