Methanex Corporation (MEOH)
NASDAQ: MEOH
· Real-Time Price · USD
34.04
0.04 (0.12%)
At close: Aug 14, 2025, 3:59 PM
34.05
0.03%
After-hours: Aug 14, 2025, 06:25 PM EDT
MEOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.57 | 34.09 | 33.24 | 34.05 | 34.05 | 0.15% | 563,139 |
| Aug 13, 2025 | 32.77 | 34.06 | 32.73 | 34.00 | 34.00 | 4.07% | 542,907 |
| Aug 12, 2025 | 32.37 | 33.02 | 32.37 | 32.67 | 32.67 | 0.65% | 294,944 |
| Aug 11, 2025 | 33.28 | 33.44 | 32.37 | 32.46 | 32.46 | -1.96% | 303,500 |
| Aug 8, 2025 | 32.80 | 33.26 | 32.38 | 33.11 | 33.11 | 1.78% | 427,207 |
| Aug 7, 2025 | 33.63 | 33.74 | 32.46 | 32.53 | 32.53 | -2.84% | 493,306 |
| Aug 6, 2025 | 33.99 | 34.25 | 33.40 | 33.48 | 33.48 | -0.45% | 492,000 |
| Aug 5, 2025 | 33.84 | 33.84 | 33.32 | 33.63 | 33.63 | 1.57% | 520,700 |
| Aug 4, 2025 | 33.12 | 33.42 | 32.91 | 33.11 | 33.11 | -0.12% | 380,443 |
| Aug 1, 2025 | 33.70 | 33.96 | 32.37 | 33.15 | 33.15 | -0.87% | 875,630 |
| Jul 31, 2025 | 33.70 | 34.88 | 32.95 | 33.44 | 33.44 | 1.83% | 863,914 |
| Jul 30, 2025 | 33.64 | 33.79 | 32.65 | 32.84 | 32.84 | -3.04% | 703,766 |
| Jul 29, 2025 | 34.02 | 34.21 | 33.56 | 33.87 | 33.87 | -0.24% | 509,100 |
| Jul 28, 2025 | 34.29 | 34.37 | 33.53 | 33.95 | 33.95 | -0.93% | 419,400 |
| Jul 25, 2025 | 33.40 | 34.35 | 33.40 | 34.27 | 34.27 | 2.27% | 763,820 |
| Jul 24, 2025 | 34.38 | 34.47 | 33.06 | 33.51 | 33.51 | -3.21% | 856,000 |
| Jul 23, 2025 | 34.79 | 35.33 | 34.54 | 34.62 | 34.62 | 0.82% | 565,100 |
| Jul 22, 2025 | 33.67 | 34.53 | 33.62 | 34.34 | 34.34 | 2.20% | 300,500 |
| Jul 21, 2025 | 33.81 | 34.21 | 33.51 | 33.60 | 33.60 | -0.39% | 248,300 |
| Jul 18, 2025 | 34.17 | 34.38 | 33.58 | 33.73 | 33.73 | -1.03% | 327,105 |