Methanex Corporation (MEOH)

Last Price58.70

Change-2.27 (-3.72%)

NASDAQ · Last Trade: Sep 21st, 7:06 PM EDT

Historical Prices For Methanex Corporation (MEOH)

Date Range:

2026-06-21 - 2026-09-21

Date	Open	High	Low	Close	Volume	Adjusted Close
9/21/2026	60.10	60.50	58.47	58.70	565,652	58.70
9/18/2026	61.52	61.52	60.44	60.97	1,275,965	60.97
9/17/2026	60.83	62.11	60.72	61.03	859,366	61.03
9/16/2026	63.34	63.74	61.41	61.51	1,211,552	61.51
9/15/2026	62.63	64.52	62.52	64.47	3,058,648	64.47
9/14/2026	63.70	63.98	61.39	62.71	1,071,757	62.71
9/11/2026	61.34	64.70	60.57	62.90	1,113,998	62.90
9/10/2026	62.79	63.41	62.28	62.72	1,132,260	62.72
9/09/2026	61.70	62.64	60.41	62.27	807,922	62.27
9/08/2026	59.52	60.47	58.12	60.39	750,711	60.39
9/04/2026	59.06	59.55	58.49	58.72	258,573	58.72
9/03/2026	60.91	60.91	58.86	59.35	347,740	59.35
9/02/2026	58.82	60.98	58.61	60.57	514,903	60.57
9/01/2026	59.09	60.81	57.95	60.12	650,368	60.12
8/31/2026	59.76	60.38	58.21	58.95	361,643	58.95
8/28/2026	58.33	59.47	57.43	57.67	349,707	57.67
8/27/2026	56.91	58.84	56.51	58.33	461,637	58.33
8/26/2026	57.12	57.73	56.40	56.93	337,442	56.93
8/25/2026	57.87	58.73	56.86	57.08	774,201	57.08
8/24/2026	59.76	59.76	57.90	59.07	753,965	59.07
8/21/2026	59.39	60.75	59.08	60.10	693,629	60.10
8/20/2026	58.03	61.37	57.96	58.71	967,829	58.71
8/19/2026	57.99	59.04	56.47	56.59	902,677	56.59
8/18/2026	57.98	58.77	57.16	57.55	584,160	57.55
8/17/2026	56.67	57.48	55.93	57.29	641,451	57.29
8/14/2026	54.90	56.48	54.52	56.12	457,005	56.12
8/13/2026	53.04	55.17	53.04	54.21	800,567	54.21
8/12/2026	53.94	54.24	53.23	53.90	502,029	53.90
8/11/2026	54.72	55.74	54.16	54.27	804,063	54.27
8/10/2026	53.59	55.23	53.59	55.23	645,230	55.23
8/07/2026	54.13	54.13	52.26	53.27	552,282	53.27
8/06/2026	51.77	54.71	51.44	54.38	898,442	54.38
8/05/2026	53.72	54.05	51.84	51.94	765,699	51.94
8/04/2026	53.46	54.32	52.48	53.53	638,447	53.53
8/03/2026	54.96	54.96	52.73	54.31	488,628	54.31
7/31/2026	55.53	56.80	54.90	55.55	1,118,287	55.55
7/30/2026	54.52	55.75	54.41	55.20	1,110,908	55.20
7/29/2026	52.62	54.94	51.56	54.64	1,704,575	54.64
7/28/2026	53.87	55.02	53.17	53.20	1,878,830	53.20
7/27/2026	54.56	54.72	53.46	54.18	1,046,209	54.18
7/24/2026	57.37	57.86	55.68	55.86	830,967	55.86
7/23/2026	57.72	59.33	57.49	57.99	841,506	57.99
7/22/2026	55.82	57.25	55.82	56.45	961,703	56.45
7/21/2026	55.16	55.51	54.57	55.15	743,868	55.15
7/20/2026	54.53	56.35	54.43	54.70	738,491	54.70
7/17/2026	54.15	55.63	53.98	54.81	1,039,901	54.81
7/16/2026	54.19	54.79	52.74	53.18	758,558	53.18
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