Methanex Corporation (MEOH)

Last Price60.10

Change+1.39 (2.37%)

NASDAQ· Last Trade: Aug 21st, 6:27 PM EDT

Historical Prices For Methanex Corporation (MEOH)

Date Range:

2026-05-21 - 2026-08-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
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