Methanex Corporation (MEOH)

Last Price54.38

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 16th, 4:22 AM EDT

Historical Prices For Methanex Corporation (MEOH)

Date Range:

2026-04-16 - 2026-07-16

Date	Open	High	Low	Close	Volume	Adjusted Close
7/15/2026	54.04	54.88	53.16	54.38	690,224	54.38
7/14/2026	51.61	54.15	51.61	54.04	1,418,876	54.04
7/13/2026	49.63	51.26	49.44	50.92	1,421,490	50.92
7/10/2026	48.19	48.77	47.77	48.66	575,814	48.66
7/09/2026	48.79	48.79	47.16	48.15	1,150,016	48.15
7/08/2026	47.59	49.20	46.95	48.87	2,314,547	48.87
7/07/2026	44.27	46.11	43.97	45.95	1,974,069	45.95
7/06/2026	45.35	45.45	43.77	43.82	800,525	43.82
7/02/2026	45.65	45.77	44.53	45.47	884,994	45.47
7/01/2026	45.25	46.07	44.25	44.45	677,626	44.45
6/30/2026	48.80	49.40	46.10	46.15	876,613	46.15
6/29/2026	48.68	48.81	47.39	48.80	810,471	48.80
6/26/2026	48.21	48.63	47.71	48.12	588,295	48.12
6/25/2026	48.11	48.79	47.19	48.52	714,040	48.52
6/24/2026	50.32	50.52	47.87	48.14	1,731,466	48.14
6/23/2026	52.08	52.11	50.91	51.15	554,861	51.15
6/22/2026	53.20	53.65	52.13	52.79	626,742	52.79
6/18/2026	55.00	55.00	52.01	53.18	1,820,740	53.18
6/17/2026	55.85	56.79	55.06	55.17	537,068	55.17
6/16/2026	55.11	55.98	54.56	55.85	685,337	55.85
6/15/2026	58.15	58.15	55.55	56.25	1,558,641	56.06
6/12/2026	59.07	60.18	58.62	59.39	626,411	59.19
6/11/2026	59.66	61.34	58.21	58.95	1,649,581	58.76
6/10/2026	57.92	59.71	57.63	58.68	810,188	58.49
6/09/2026	58.22	58.39	55.95	57.66	680,496	57.47
6/08/2026	57.79	60.20	57.79	58.29	1,220,850	58.10
6/05/2026	60.59	60.59	57.55	57.62	414,188	57.43
6/04/2026	61.30	61.67	60.60	60.72	329,261	60.52
6/03/2026	62.00	63.51	61.95	62.55	613,593	62.34
6/02/2026	61.37	62.37	61.23	62.00	528,081	61.80
6/01/2026	60.32	61.70	60.18	61.16	751,837	60.96
5/29/2026	59.59	60.06	58.49	59.10	452,242	58.91
5/28/2026	60.12	60.56	59.32	59.83	524,377	59.63
5/27/2026	58.87	60.36	58.51	59.15	527,098	58.96
5/26/2026	60.18	61.88	59.67	60.14	686,959	59.94
5/22/2026	59.70	60.26	58.30	60.12	1,079,003	59.92
5/21/2026	61.65	61.87	59.44	59.61	998,673	59.41
5/20/2026	61.81	63.46	59.92	60.54	1,083,291	60.34
5/19/2026	62.22	62.99	60.27	62.07	610,270	61.87
5/18/2026	63.12	63.13	61.29	62.09	501,914	61.89
5/15/2026	62.83	63.93	61.71	63.38	979,143	63.17
5/14/2026	63.31	63.78	62.40	62.56	510,452	62.35
5/13/2026	64.46	64.94	63.09	63.54	452,723	63.33
5/12/2026	63.37	64.96	62.52	64.17	640,764	63.96
5/11/2026	61.50	64.47	61.45	63.35	713,661	63.14
5/08/2026	61.94	62.00	60.08	60.19	669,752	59.99
5/07/2026	61.10	61.78	59.60	61.38	1,074,361	61.18
5/06/2026	62.48	63.48	62.18	62.37	1,041,852	62.16
5/05/2026	64.85	66.20	64.73	65.72	597,297	65.50
5/04/2026	64.98	65.24	63.95	64.86	820,816	64.65
5/01/2026	64.64	64.83	62.35	64.25	1,275,722	64.04
4/30/2026	64.40	65.70	61.15	65.54	1,690,482	65.32
4/29/2026	62.30	64.16	61.42	63.31	1,795,058	63.10
4/28/2026	61.12	61.57	59.94	60.40	944,842	60.20
4/27/2026	60.43	60.77	59.40	60.76	789,906	60.56
4/24/2026	60.24	60.38	58.89	59.63	604,560	59.43
4/23/2026	60.40	60.84	59.58	60.37	820,631	60.17
4/22/2026	59.06	60.35	58.86	60.10	1,169,844	59.90
4/21/2026	56.42	58.53	55.86	58.37	1,582,861	58.18
4/20/2026	55.43	56.22	53.70	55.50	2,346,884	55.32
4/17/2026	53.65	54.92	52.40	54.13	2,367,283	53.95
4/16/2026	58.00	58.78	57.38	58.36	1,100,261	58.17