Methanex Corporation (MEOH)

Last Price71.57

Change+8.81 (14.04%)

NASDAQ · Last Trade: Oct 31st, 8:19 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Methanex Corporation (MEOH)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	66.96	72.32	66.00	71.57	2,768,445	71.57
10/29/2026	62.94	64.46	61.47	62.76	579,655	62.76
10/28/2026	64.08	64.32	63.15	63.55	402,810	63.55
10/27/2026	64.03	64.88	62.91	63.75	332,069	63.75
10/26/2026	63.08	66.25	63.08	64.34	576,953	64.34
10/23/2026	61.49	63.88	61.39	63.08	454,409	63.08
10/22/2026	63.40	63.70	59.77	60.74	841,932	60.74
10/21/2026	63.21	63.72	62.54	63.14	367,926	63.14
10/20/2026	64.65	65.19	62.37	63.31	545,436	63.31
10/19/2026	64.07	65.67	63.98	64.49	494,807	64.49
10/16/2026	64.71	65.18	64.28	64.96	579,478	64.96
10/15/2026	63.10	64.05	62.73	63.61	423,841	63.61
10/14/2026	63.08	63.83	62.19	63.43	549,450	63.43
10/13/2026	61.83	63.64	61.60	63.12	620,386	63.12
10/12/2026	62.33	63.13	60.38	61.61	274,439	61.61
10/09/2026	61.87	63.35	61.70	62.10	707,661	62.10
10/08/2026	62.05	62.82	61.21	62.04	695,887	62.04
10/07/2026	61.92	62.14	59.91	60.41	603,910	60.41
10/06/2026	60.65	61.31	60.29	60.81	603,209	60.81
10/05/2026	59.01	60.71	58.80	60.65	648,291	60.65
10/02/2026	57.61	59.09	57.31	58.43	510,083	58.43
10/01/2026	58.38	59.12	57.01	58.55	448,950	58.55
9/30/2026	59.43	59.93	58.67	58.68	536,790	58.68
9/29/2026	58.94	60.15	58.55	59.45	589,262	59.45
9/28/2026	59.64	60.61	59.52	59.78	520,190	59.78
9/25/2026	58.56	59.68	58.14	58.85	723,091	58.85
9/24/2026	59.57	60.20	58.07	59.77	754,014	59.77
9/23/2026	58.09	59.51	57.58	59.15	672,376	59.15
9/22/2026	57.81	59.02	57.60	57.81	992,585	57.81
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	64.28
9/14/2026	63.70	63.98	61.39	62.71	1,071,757	62.53
9/11/2026	61.34	64.70	60.57	62.90	1,113,998	62.72
9/10/2026	62.79	63.41	62.28	62.72	1,132,260	62.54
9/09/2026	61.70	62.64	60.41	62.27	807,922	62.09
9/08/2026	59.52	60.47	58.12	60.39	750,711	60.22
9/04/2026	59.06	59.55	58.49	58.72	258,573	58.55
9/03/2026	60.91	60.91	58.86	59.35	347,740	59.18
9/02/2026	58.82	60.98	58.61	60.57	514,903	60.40
9/01/2026	59.09	60.81	57.95	60.12	650,368	59.95
8/31/2026	59.76	60.38	58.21	58.95	361,643	58.78
8/28/2026	58.33	59.47	57.43	57.67	349,707	57.50
8/27/2026	56.91	58.84	56.51	58.33	461,637	58.16
8/26/2026	57.12	57.73	56.40	56.93	337,442	56.77
8/25/2026	57.87	58.73	56.86	57.08	774,201	56.92
8/24/2026	59.76	59.76	57.90	59.07	753,965	58.90
8/21/2026	59.39	60.75	59.08	60.10	693,629	59.93
8/20/2026	58.03	61.37	57.96	58.71	967,829	58.54
8/19/2026	57.99	59.04	56.47	56.59	902,677	56.43
8/18/2026	57.98	58.77	57.16	57.55	584,160	57.38
8/17/2026	56.67	57.48	55.93	57.29	641,451	57.13
8/14/2026	54.90	56.48	54.52	56.12	457,005	55.96
8/13/2026	53.04	55.17	53.04	54.21	800,567	54.05
8/12/2026	53.94	54.24	53.23	53.90	502,029	53.75
8/11/2026	54.72	55.74	54.16	54.27	804,063	54.11
8/10/2026	53.59	55.23	53.59	55.23	645,230	55.07
8/07/2026	54.13	54.13	52.26	53.27	552,282	53.12
8/06/2026	51.77	54.71	51.44	54.38	898,442	54.22
8/05/2026	53.72	54.05	51.84	51.94	765,699	51.79
8/04/2026	53.46	54.32	52.48	53.53	638,447	53.38
8/03/2026	54.96	54.96	52.73	54.31	488,628	54.15
7/31/2026	55.53	56.80	54.90	55.55	1,118,287	55.39