Methanex Corporation (MEOH)

Last Price48.80

Change+0.68 (1.41%)

NASDAQ· Last Trade: Jun 30th, 1:09 AM EDT

Historical Prices For Methanex Corporation (MEOH)

Date Range:

2026-03-30 - 2026-06-30

Date	Open	High	Low	Close	Volume	Adjusted Close
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	56.25
6/12/2026	59.07	60.18	58.62	59.39	626,411	59.39
6/11/2026	59.66	61.34	58.21	58.95	1,649,581	58.95
6/10/2026	57.92	59.71	57.63	58.68	810,188	58.68
6/09/2026	58.22	58.39	55.95	57.66	680,496	57.66
6/08/2026	57.79	60.20	57.79	58.29	1,220,850	58.29
6/05/2026	60.59	60.59	57.55	57.62	414,188	57.62
6/04/2026	61.30	61.67	60.60	60.72	329,261	60.72
6/03/2026	62.00	63.51	61.95	62.55	613,593	62.55
6/02/2026	61.37	62.37	61.23	62.00	528,081	62.00
6/01/2026	60.32	61.70	60.18	61.16	751,837	61.16
5/29/2026	59.59	60.06	58.49	59.10	452,242	59.10
5/28/2026	60.12	60.56	59.32	59.83	524,377	59.83
5/27/2026	58.87	60.36	58.51	59.15	527,098	59.15
5/26/2026	60.18	61.88	59.67	60.14	686,959	60.14
5/22/2026	59.70	60.26	58.30	60.12	1,079,003	60.12
5/21/2026	61.65	61.87	59.44	59.61	998,673	59.61
5/20/2026	61.81	63.46	59.92	60.54	1,083,291	60.54
5/19/2026	62.22	62.99	60.27	62.07	610,270	62.07
5/18/2026	63.12	63.13	61.29	62.09	501,914	62.09
5/15/2026	62.83	63.93	61.71	63.38	979,143	63.38
5/14/2026	63.31	63.78	62.40	62.56	510,452	62.56
5/13/2026	64.46	64.94	63.09	63.54	452,723	63.54
5/12/2026	63.37	64.96	62.52	64.17	640,764	64.17
5/11/2026	61.50	64.47	61.45	63.35	713,661	63.35
5/08/2026	61.94	62.00	60.08	60.19	669,752	60.19
5/07/2026	61.10	61.78	59.60	61.38	1,074,361	61.38
5/06/2026	62.48	63.48	62.18	62.37	1,041,852	62.37
5/05/2026	64.85	66.20	64.73	65.72	597,297	65.72
5/04/2026	64.98	65.24	63.95	64.86	820,816	64.86
5/01/2026	64.64	64.83	62.35	64.25	1,275,722	64.25
4/30/2026	64.40	65.70	61.15	65.54	1,690,482	65.54
4/29/2026	62.30	64.16	61.42	63.31	1,795,058	63.31
4/28/2026	61.12	61.57	59.94	60.40	944,842	60.40
4/27/2026	60.43	60.77	59.40	60.76	789,906	60.76
4/24/2026	60.24	60.38	58.89	59.63	604,560	59.63
4/23/2026	60.40	60.84	59.58	60.37	820,631	60.37
4/22/2026	59.06	60.35	58.86	60.10	1,169,844	60.10
4/21/2026	56.42	58.53	55.86	58.37	1,582,861	58.37
4/20/2026	55.43	56.22	53.70	55.50	2,346,884	55.50
4/17/2026	53.65	54.92	52.40	54.13	2,367,283	54.13
4/16/2026	58.00	58.78	57.38	58.36	1,100,261	58.36
4/15/2026	56.78	57.63	55.91	57.59	1,118,756	57.59
4/14/2026	58.53	59.06	56.66	56.92	1,452,174	56.92
4/13/2026	61.24	61.84	59.30	59.75	1,461,569	59.75
4/10/2026	57.84	60.04	56.89	59.87	3,042,205	59.87
4/09/2026	62.90	62.90	57.22	57.94	2,267,126	57.94
4/08/2026	54.44	61.92	50.07	61.51	4,679,152	61.51
4/07/2026	62.06	64.38	61.42	63.79	1,727,518	63.79
4/06/2026	60.00	63.47	60.00	61.57	1,074,921	61.57
4/02/2026	62.17	62.58	58.48	59.86	1,537,282	59.86
4/01/2026	59.63	60.82	58.18	59.04	1,871,700	59.04
3/31/2026	61.73	63.12	58.07	59.54	3,094,003	59.54
3/30/2026	64.81	66.75	62.05	62.47	2,621,987	62.47