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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	46.4	47.39	47.39	48.48	46.4	181,100
July 07, 2025	46.86	46.32	46.32	46.93	46.08	97,500
July 04, 2025	46.97	46.97	46.97	47.16	46.58	47,700
July 03, 2025	46.4	47.05	47.05	47.11	46.19	104,500
July 02, 2025	46	46.52	46.52	47.11	45.65	343,100
June 30, 2025	46.89	45.09	45.09	46.93	44.97	308,325
June 27, 2025	47.67	46.82	46.82	48.11	46.6	245,133
June 26, 2025	46.76	47.48	47.48	48.35	46.76	254,900
June 25, 2025	46.45	46.34	46.34	46.71	45.87	278,300
June 24, 2025	47.62	46.48	46.48	48.08	46.07	490,400
June 23, 2025	51.27	47.95	47.95	51.87	47.7	426,100
June 20, 2025	51.33	51.26	51.26	51.5	50.25	924,731
June 19, 2025	50.55	51	51	51.42	50.55	119,700
June 18, 2025	49.24	51.06	51.06	51.38	49.02	280,600
June 17, 2025	48.49	49.35	49.35	49.87	47.93	355,744
June 16, 2025	48.91	48.35	48.35	49.59	47.58	300,021
June 13, 2025	49.02	48.96	48.71	50.24	48.84	422,500
June 12, 2025	46.87	46.89	46.89	48.11	46.13	154,600
June 11, 2025	46	47.88	47.88	47.93	45.76	244,400
June 10, 2025	45.58	45.6	45.6	46.17	45.33	105,342
June 09, 2025	45.65	45.57	45.57	46.3	45.53	141,300
June 06, 2025	45.62	45.42	45.42	46.1	45.1	102,789
June 05, 2025	45.48	44.81	44.81	45.95	44.78	138,019
June 04, 2025	45.28	45.38	45.38	45.79	45.02	99,200
June 03, 2025	43.97	45.09	45.09	45.78	43.27	250,500
June 02, 2025	45.05	44.05	44.05	45.1	43.67	209,300
May 30, 2025	45.27	44.9	44.9	45.36	44.39	231,600
May 29, 2025	46.03	45.88	45.88	46.3	45.45	162,809
May 28, 2025	46.84	45.86	45.86	46.88	45.83	149,028
May 27, 2025	46.55	46.81	46.81	47.04	45.6	268,830
May 26, 2025	45.34	45.94	45.94	45.94	45.34	69,500
May 23, 2025	45	45.14	45.14	45.21	44.43	222,437
May 22, 2025	44.83	45.62	45.62	46.15	44.27	330,500

Methanex Corporation (MX.TO) TSX