Methanex Corporation (MEOH)

Last Price48.14

Change-0.81 (-1.65%)

NASDAQ · Last Trade: Jan 30th, 11:56 AM EST

Historical Prices For Methanex Corporation (MEOH)

Date Range:

2025-10-30 - 2026-01-30

Date	Open	High	Low	Close	Volume	Adjusted Close
1/29/2026	47.86	49.70	47.72	48.95	514,772	48.95
1/28/2026	46.66	47.82	46.49	47.78	492,841	47.78
1/27/2026	47.72	48.58	46.68	46.87	537,120	46.87
1/26/2026	49.00	49.38	47.59	47.72	620,734	47.72
1/23/2026	48.00	49.14	47.87	49.00	469,841	49.00
1/22/2026	48.55	49.36	47.90	48.00	554,950	48.00
1/21/2026	46.63	48.80	46.07	48.35	819,920	48.35
1/20/2026	45.42	46.07	44.78	45.47	519,517	45.47
1/16/2026	46.15	47.23	45.29	46.22	606,961	46.22
1/15/2026	46.52	46.93	46.05	46.34	397,234	46.34
1/14/2026	46.64	47.64	45.75	46.84	1,169,388	46.84
1/13/2026	47.85	47.93	47.01	47.19	534,979	47.19
1/12/2026	46.88	48.02	46.67	47.48	680,611	47.48
1/09/2026	45.21	46.87	45.21	46.85	542,661	46.85
1/08/2026	43.96	45.35	43.84	45.21	397,235	45.21
1/07/2026	43.73	44.43	43.60	44.39	448,266	44.39
1/06/2026	42.92	44.51	42.88	44.11	622,997	44.11
1/05/2026	41.21	43.96	41.10	42.93	818,660	42.93
1/02/2026	40.07	41.11	39.68	40.74	602,607	40.74
12/31/2025	40.28	40.49	39.62	39.72	406,472	39.72
12/30/2025	39.91	40.55	39.89	40.28	459,077	40.28
12/29/2025	40.08	40.42	39.53	39.91	281,808	39.91
12/26/2025	40.20	40.48	39.81	40.19	109,590	40.19
12/24/2025	40.21	40.31	39.81	40.14	80,284	40.14
12/23/2025	40.68	41.05	40.00	40.05	276,700	40.05
12/22/2025	39.25	40.98	39.14	40.68	661,159	40.68
12/19/2025	38.85	39.19	38.84	39.15	330,902	39.15
12/18/2025	38.91	39.35	38.73	38.97	428,616	38.97
12/17/2025	38.75	39.23	38.17	38.85	556,671	38.85
12/16/2025	38.66	39.08	38.27	38.97	625,000	38.78
12/15/2025	39.61	39.75	38.48	38.99	675,738	38.80
12/12/2025	38.80	39.41	38.72	39.39	233,392	39.20
12/11/2025	38.93	39.61	38.28	38.80	437,204	38.62
12/10/2025	39.04	39.44	38.64	39.24	355,918	39.05
12/09/2025	37.70	39.39	37.70	39.12	429,997	38.93
12/08/2025	38.09	38.30	37.37	37.99	600,780	37.81
12/05/2025	37.43	38.20	37.20	38.10	451,483	37.92
12/04/2025	37.25	38.32	37.10	37.38	500,500	37.20
12/03/2025	37.15	37.65	37.05	37.35	419,479	37.17
12/02/2025	36.39	37.48	35.87	37.26	589,738	37.08
12/01/2025	35.40	37.10	35.27	36.28	562,670	36.11
11/28/2025	34.83	35.67	34.83	35.61	218,067	35.44
11/26/2025	35.02	35.47	34.67	34.70	288,836	34.54
11/25/2025	34.53	35.09	34.32	35.02	373,435	34.85
11/24/2025	34.96	35.05	34.10	34.54	410,963	34.38
11/21/2025	34.12	35.41	34.04	35.09	475,693	34.92
11/20/2025	35.04	35.78	34.01	34.03	255,625	33.87
11/19/2025	35.19	35.35	34.50	34.85	273,898	34.68
11/18/2025	35.30	35.85	35.09	35.36	443,934	35.19
11/17/2025	36.75	36.92	35.60	35.71	410,693	35.54
11/14/2025	37.31	37.31	36.70	36.79	463,046	36.62
11/13/2025	38.42	38.86	37.55	37.62	432,661	37.44
11/12/2025	38.25	38.83	38.20	38.61	530,281	38.43
11/11/2025	37.25	37.87	37.24	37.82	242,037	37.64
11/10/2025	37.90	37.90	36.59	37.12	358,537	36.94
11/07/2025	36.05	37.50	35.86	37.42	495,501	37.24
11/06/2025	36.77	36.96	35.98	36.00	381,559	35.83
11/05/2025	35.67	36.76	35.67	36.45	352,894	36.28
11/04/2025	36.37	36.72	35.91	35.93	715,161	35.76
11/03/2025	38.82	39.00	36.71	37.21	963,628	37.03
10/31/2025	34.93	39.81	34.60	39.32	2,001,531	39.13
10/30/2025	32.00	36.23	32.00	33.88	1,147,722	33.72