Methanex Corporation (MEOH)
NASDAQ: MEOH
· Real-Time Price · USD
39.76
1.49 (3.89%)
At close: Sep 26, 2025, 3:59 PM
39.75
-0.03%
After-hours: Sep 26, 2025, 04:37 PM EDT
MEOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.48 | 39.95 | 38.47 | 39.76 | 39.76 | 3.89% | 380,930 |
| Sep 25, 2025 | 39.41 | 39.49 | 37.90 | 38.27 | 38.27 | -2.20% | 338,343 |
| Sep 24, 2025 | 39.61 | 39.83 | 39.00 | 39.13 | 39.13 | 0.10% | 372,000 |
| Sep 23, 2025 | 39.72 | 39.93 | 38.68 | 39.09 | 39.09 | -0.96% | 723,130 |
| Sep 22, 2025 | 38.86 | 41.45 | 38.60 | 39.47 | 39.47 | 1.81% | 970,400 |
| Sep 19, 2025 | 39.36 | 39.41 | 38.72 | 38.77 | 38.77 | -1.95% | 368,543 |
| Sep 18, 2025 | 39.58 | 39.69 | 38.97 | 39.54 | 39.54 | 0.92% | 324,641 |
| Sep 17, 2025 | 39.62 | 40.36 | 39.09 | 39.18 | 39.18 | -0.46% | 384,100 |
| Sep 16, 2025 | 39.52 | 39.86 | 39.34 | 39.36 | 39.36 | -1.13% | 274,600 |
| Sep 15, 2025 | 39.38 | 40.34 | 39.01 | 39.81 | 39.63 | 1.43% | 351,741 |
| Sep 12, 2025 | 39.82 | 39.82 | 39.12 | 39.25 | 39.07 | -1.33% | 267,200 |
| Sep 11, 2025 | 38.48 | 40.19 | 38.46 | 39.78 | 39.60 | 3.38% | 386,122 |
| Sep 10, 2025 | 38.73 | 39.17 | 38.32 | 38.48 | 38.30 | -0.62% | 355,400 |
| Sep 9, 2025 | 39.00 | 39.24 | 38.48 | 38.72 | 38.54 | -0.72% | 659,800 |
| Sep 8, 2025 | 38.77 | 39.20 | 38.25 | 39.00 | 38.82 | 1.01% | 817,400 |
| Sep 5, 2025 | 37.17 | 38.67 | 37.00 | 38.61 | 38.43 | 4.10% | 1,098,100 |
| Sep 4, 2025 | 35.39 | 37.12 | 35.08 | 37.09 | 36.92 | 5.01% | 561,463 |
| Sep 3, 2025 | 35.23 | 35.62 | 34.70 | 35.32 | 35.16 | -0.08% | 351,400 |
| Sep 2, 2025 | 35.06 | 35.41 | 34.80 | 35.35 | 35.19 | -0.45% | 267,700 |
| Aug 29, 2025 | 35.84 | 35.84 | 35.37 | 35.51 | 35.34 | -0.59% | 222,511 |