Methanex Corporation MEOH
NASDAQ · United States · Process Industries
$58.68-0.77 (-1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58.68 | -1.30% | $59.43 | $59.93 | $58.67 | 536.80K |
| 2026-09-29 | $59.45 | -0.55% | $58.94 | $60.15 | $58.55 | 589.30K |
| 2026-09-28 | $59.78 | +1.56% | $59.64 | $60.61 | $59.52 | 520.20K |
| 2026-09-25 | $58.86 | -1.52% | $58.56 | $59.68 | $58.14 | 723.10K |
| 2026-09-24 | $59.77 | +1.05% | $59.57 | $60.20 | $58.07 | 754.00K |
| 2026-09-23 | $59.15 | +2.32% | $58.09 | $59.51 | $57.58 | 672.40K |
| 2026-09-22 | $57.81 | -1.52% | $57.81 | $59.02 | $57.60 | 992.60K |
| 2026-09-21 | $58.70 | -3.72% | $60.10 | $60.50 | $58.47 | 565.70K |
| 2026-09-18 | $60.97 | -0.10% | $61.52 | $61.52 | $60.44 | 1.28M |
| 2026-09-17 | $61.03 | -0.78% | $60.83 | $62.11 | $60.72 | 859.40K |
| 2026-09-16 | $61.51 | -4.59% | $63.34 | $63.74 | $61.42 | 1.21M |
| 2026-09-15 | $64.47 | +2.81% | $62.63 | $64.52 | $62.52 | 3.06M |
| 2026-09-14 | $62.71 | -0.30% | $63.70 | $63.98 | $61.39 | 1.07M |
| 2026-09-11 | $62.90 | +0.29% | $61.34 | $64.70 | $60.57 | 1.11M |
| 2026-09-10 | $62.72 | +0.72% | $62.79 | $63.41 | $62.29 | 1.13M |
| 2026-09-09 | $62.27 | +3.11% | $61.70 | $62.64 | $60.41 | 807.90K |
| 2026-09-08 | $60.39 | +2.84% | $59.52 | $60.47 | $58.12 | 750.70K |
| 2026-09-04 | $58.72 | -1.06% | $59.06 | $59.55 | $58.49 | 255.00K |
| 2026-09-03 | $59.35 | -2.01% | $60.91 | $60.91 | $58.86 | 347.70K |
| 2026-09-02 | $60.57 | +0.75% | $58.82 | $60.98 | $58.61 | 514.90K |
| 2026-09-01 | $60.12 | +1.98% | $59.09 | $60.81 | $57.95 | 650.40K |
| 2026-08-31 | $58.95 | +2.22% | $59.76 | $60.38 | $58.21 | 361.60K |
| 2026-08-28 | $57.67 | -1.13% | $58.33 | $59.47 | $57.43 | 349.70K |
| 2026-08-27 | $58.33 | +2.46% | $56.91 | $58.84 | $56.51 | 461.60K |
| 2026-08-26 | $56.93 | -0.26% | $57.12 | $57.73 | $56.40 | 337.40K |
| 2026-08-25 | $57.08 | -3.37% | $57.87 | $58.73 | $56.86 | 774.20K |
| 2026-08-24 | $59.07 | -1.71% | $59.76 | $59.76 | $57.90 | 754.00K |
| 2026-08-21 | $60.10 | +2.37% | $59.39 | $60.75 | $59.08 | 693.60K |
| 2026-08-20 | $58.71 | +3.75% | $58.03 | $61.37 | $57.96 | 967.80K |
| 2026-08-19 | $56.59 | -1.67% | $57.99 | $59.04 | $56.47 | 902.70K |
| 2026-08-18 | $57.55 | +0.45% | $57.98 | $58.77 | $57.16 | 584.20K |
| 2026-08-17 | $57.29 | +2.08% | $56.67 | $57.49 | $55.93 | 641.90K |
| 2026-08-14 | $56.12 | +3.52% | $54.90 | $56.48 | $54.52 | 457.00K |
| 2026-08-13 | $54.21 | +0.58% | $53.04 | $55.17 | $53.04 | 800.60K |
| 2026-08-12 | $53.90 | -0.68% | $53.94 | $54.25 | $53.23 | 500.90K |
| 2026-08-11 | $54.27 | -1.74% | $54.72 | $55.74 | $54.16 | 804.10K |
| 2026-08-10 | $55.23 | +3.68% | $53.59 | $55.23 | $53.59 | 645.20K |
| 2026-08-07 | $53.27 | -2.04% | $54.13 | $54.13 | $52.26 | 552.30K |
| 2026-08-06 | $54.38 | +4.70% | $51.77 | $54.71 | $51.44 | 898.40K |
| 2026-08-05 | $51.94 | -2.97% | $53.72 | $54.05 | $51.84 | 765.70K |
| 2026-08-04 | $53.53 | -1.44% | $53.46 | $54.32 | $52.48 | 638.40K |
| 2026-08-03 | $54.31 | -2.23% | $54.96 | $54.96 | $52.73 | 488.60K |
| 2026-07-31 | $55.55 | +0.63% | $55.54 | $56.80 | $54.90 | 1.12M |
| 2026-07-30 | $55.20 | +1.02% | $54.52 | $55.75 | $54.41 | 1.11M |
| 2026-07-29 | $54.64 | +2.71% | $52.62 | $54.94 | $51.56 | 1.70M |
| 2026-07-28 | $53.20 | -1.81% | $53.87 | $55.02 | $53.17 | 1.88M |
| 2026-07-27 | $54.18 | -3.01% | $54.56 | $54.72 | $53.46 | 1.05M |
| 2026-07-24 | $55.86 | -3.67% | $57.37 | $57.86 | $55.68 | 830.90K |
| 2026-07-23 | $57.99 | +2.73% | $57.72 | $59.33 | $57.49 | 841.50K |
| 2026-07-22 | $56.45 | +2.36% | $55.82 | $57.25 | $55.82 | 961.70K |
| 2026-07-21 | $55.15 | +0.82% | $55.16 | $55.51 | $54.57 | 743.90K |
| 2026-07-20 | $54.70 | -0.20% | $54.53 | $56.35 | $54.43 | 738.50K |
| 2026-07-17 | $54.81 | +3.07% | $54.15 | $55.63 | $53.98 | 1.04M |
| 2026-07-16 | $53.18 | -2.21% | $54.19 | $54.79 | $52.74 | 758.60K |
| 2026-07-15 | $54.38 | +0.63% | $54.04 | $54.88 | $53.17 | 682.00K |
| 2026-07-14 | $54.04 | +6.13% | $51.61 | $54.15 | $51.61 | 1.42M |
| 2026-07-13 | $50.92 | +4.64% | $49.63 | $51.26 | $49.44 | 1.42M |
| 2026-07-10 | $48.66 | +1.06% | $48.19 | $48.77 | $47.78 | 575.80K |
| 2026-07-09 | $48.15 | -1.47% | $48.79 | $48.79 | $47.16 | 1.15M |
| 2026-07-08 | $48.87 | +6.35% | $47.59 | $49.20 | $46.95 | 2.31M |
| 2026-07-07 | $45.95 | +4.86% | $44.27 | $46.11 | $43.97 | 1.97M |
| 2026-07-06 | $43.82 | -3.63% | $45.35 | $45.45 | $43.77 | 800.50K |
| 2026-07-02 | $45.47 | +2.29% | $45.65 | $45.77 | $44.53 | 885.00K |
| 2026-07-01 | $44.45 | -3.68% | $45.25 | $46.07 | $44.25 | 677.60K |
| 2026-06-30 | $46.15 | -5.43% | $48.80 | $49.40 | $46.11 | 876.60K |
| 2026-06-29 | $48.80 | +1.41% | $48.68 | $48.81 | $47.39 | 810.50K |
| 2026-06-26 | $48.12 | -0.82% | $48.21 | $48.63 | $47.71 | 588.30K |
| 2026-06-25 | $48.52 | +0.79% | $48.11 | $48.79 | $47.19 | 714.00K |
| 2026-06-24 | $48.14 | -5.88% | $50.32 | $50.52 | $47.87 | 1.73M |
| 2026-06-23 | $51.15 | -3.11% | $52.08 | $52.11 | $50.91 | 554.90K |
| 2026-06-22 | $52.79 | -0.73% | $53.20 | $53.65 | $52.13 | 626.70K |
| 2026-06-18 | $53.18 | -3.61% | $55.00 | $55.00 | $52.01 | 1.82M |
| 2026-06-17 | $55.17 | -1.22% | $55.85 | $56.79 | $55.06 | 537.10K |
| 2026-06-16 | $55.85 | -0.71% | $55.11 | $55.98 | $54.56 | 685.30K |
| 2026-06-15 | $56.25 | -5.29% | $58.15 | $58.15 | $55.55 | 1.56M |
| 2026-06-12 | $59.39 | +0.75% | $59.07 | $60.18 | $58.62 | 626.40K |
| 2026-06-11 | $58.95 | +0.46% | $59.65 | $61.34 | $58.21 | 1.65M |
| 2026-06-10 | $58.68 | +1.77% | $57.92 | $59.71 | $57.63 | 810.00K |
| 2026-06-09 | $57.66 | -1.08% | $58.22 | $58.39 | $55.95 | 680.50K |
| 2026-06-08 | $58.29 | +1.16% | $57.79 | $60.20 | $57.79 | 1.22M |
| 2026-06-05 | $57.62 | -5.11% | $60.59 | $60.59 | $57.55 | 414.20K |
| 2026-06-04 | $60.72 | -2.93% | $61.30 | $61.67 | $60.60 | 329.30K |
| 2026-06-03 | $62.55 | +0.89% | $62.00 | $63.51 | $61.95 | 613.60K |
| 2026-06-02 | $62.00 | +1.37% | $61.37 | $62.37 | $61.23 | 528.10K |
| 2026-06-01 | $61.16 | +3.49% | $60.32 | $61.70 | $60.18 | 751.80K |
| 2026-05-29 | $59.10 | -1.22% | $59.59 | $60.06 | $58.49 | 452.10K |
| 2026-05-28 | $59.83 | +1.15% | $60.12 | $60.56 | $59.32 | 524.40K |
| 2026-05-27 | $59.15 | -1.65% | $58.87 | $60.36 | $58.51 | 527.00K |
| 2026-05-26 | $60.14 | +0.03% | $60.18 | $61.88 | $59.67 | 687.00K |
| 2026-05-22 | $60.12 | +0.86% | $59.70 | $60.26 | $58.30 | 1.08M |