Methanex Corporation (MEOH)

Historical Prices For Methanex Corporation (MEOH)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	32.87	32.93	32.24	32.64	364,139	32.64
5/29/2025	33.68	33.68	32.91	33.20	285,557	33.20
5/28/2025	33.78	33.86	33.13	33.14	269,410	33.14
5/27/2025	33.48	34.11	33.10	33.84	408,913	33.84
5/23/2025	32.00	32.97	32.00	32.87	452,746	32.87
5/22/2025	32.43	33.27	31.89	32.86	614,005	32.86
5/21/2025	33.39	33.52	32.32	32.43	394,271	32.43
5/20/2025	33.60	33.92	33.08	33.72	483,236	33.72
5/19/2025	34.82	34.82	33.34	33.63	392,335	33.63
5/16/2025	33.61	33.66	33.13	33.57	278,620	33.57
5/15/2025	33.67	33.67	32.88	33.49	421,896	33.49
5/14/2025	34.85	35.12	33.92	34.09	291,036	34.09
5/13/2025	34.72	35.52	34.42	34.96	693,316	34.96
5/12/2025	34.20	35.54	33.75	34.48	700,461	34.48
5/09/2025	32.49	32.71	31.83	32.44	504,057	32.44
5/08/2025	32.82	33.25	32.32	32.32	535,487	32.32
5/07/2025	32.61	32.81	31.89	32.37	609,191	32.37
5/06/2025	31.65	32.56	31.65	32.34	628,468	32.34
5/05/2025	32.95	33.21	31.82	31.84	694,922	31.84
5/02/2025	32.00	33.45	32.00	32.98	988,999	32.98
5/01/2025	31.00	32.76	30.33	32.37	1,421,642	32.37
4/30/2025	31.00	31.49	29.93	31.29	528,176	31.29
4/29/2025	31.26	32.18	31.09	31.78	719,761	31.78
4/28/2025	31.25	32.14	31.11	31.45	629,745	31.45
4/25/2025	30.59	31.13	30.46	31.07	311,558	31.07
4/24/2025	31.03	31.32	30.65	30.93	508,713	30.93
4/23/2025	29.64	30.95	29.58	30.51	704,048	30.51
4/22/2025	27.99	29.06	27.95	28.76	529,450	28.76
4/21/2025	26.77	27.55	26.47	27.50	542,862	27.50
4/17/2025	27.11	27.55	26.90	27.02	923,996	27.02
4/16/2025	27.52	27.52	26.47	26.84	987,190	26.84
4/15/2025	27.04	27.40	26.76	27.02	783,626	27.02
4/14/2025	27.49	28.01	26.88	27.21	847,163	27.21
4/11/2025	26.78	27.47	26.24	26.64	844,540	26.64
4/10/2025	29.61	29.61	25.95	26.28	947,238	26.28
4/09/2025	25.85	30.78	25.46	30.29	1,206,187	30.29
4/08/2025	28.50	29.31	25.57	25.87	1,066,870	25.87
4/07/2025	27.50	28.36	26.17	27.39	722,023	27.39
4/04/2025	29.77	29.77	27.35	27.95	1,902,380	27.95
4/03/2025	33.01	33.70	30.98	31.08	604,612	31.08
4/02/2025	33.97	34.78	33.96	34.05	351,068	34.05
4/01/2025	35.00	35.28	33.97	34.34	390,078	34.34
3/31/2025	34.98	35.31	34.34	35.09	255,071	35.09
3/28/2025	35.94	36.10	35.08	35.32	325,808	35.32
3/27/2025	35.73	36.08	35.11	35.99	289,183	35.99
3/26/2025	36.77	37.19	35.80	35.96	426,089	35.96
3/25/2025	37.86	37.94	36.71	36.87	512,657	36.87
3/24/2025	37.86	38.32	37.34	37.48	420,590	37.48
3/21/2025	38.00	38.06	37.19	37.44	194,160	37.44
3/20/2025	37.47	38.61	37.11	38.32	379,488	38.32
3/19/2025	37.74	37.97	37.50	37.55	228,224	37.55
3/18/2025	38.30	38.59	37.50	37.74	264,017	37.74
3/17/2025	37.86	38.28	37.52	37.82	416,887	37.82
3/14/2025	37.11	38.15	37.11	37.72	329,019	37.53
3/13/2025	36.70	37.30	36.31	36.78	266,400	36.60
3/12/2025	36.95	37.10	36.20	36.68	722,448	36.50
3/11/2025	36.90	37.71	36.26	36.52	885,786	36.34
3/10/2025	40.48	40.81	35.67	36.80	1,841,418	36.62
3/07/2025	42.08	43.37	41.61	42.25	368,677	42.04
3/06/2025	41.00	41.81	40.77	41.72	473,885	41.52
3/05/2025	40.25	41.41	40.25	41.37	537,668	41.17
3/04/2025	41.00	41.00	39.20	40.09	835,672	39.89
3/03/2025	44.28	44.83	41.16	41.47	732,076	41.27