Methanex Corporation (MEOH)
35.91
-0.05 (-0.14%)
At close: Mar 27, 2025, 12:40 PM
MEOH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 36.77 | 37.19 | 35.80 | 35.96 | -0.91 | -2.47% | 409,677 |
| Mar 25, 2025 | 37.86 | 37.94 | 36.71 | 36.87 | -0.61 | -1.63% | 512,700 |
| Mar 24, 2025 | 37.86 | 38.32 | 37.35 | 37.48 | 0.04 | 0.11% | 420,600 |
| Mar 21, 2025 | 38.00 | 38.06 | 37.19 | 37.44 | -0.88 | -2.30% | 194,200 |
| Mar 20, 2025 | 37.47 | 38.61 | 37.11 | 38.32 | 0.77 | 2.05% | 379,500 |
| Mar 19, 2025 | 37.74 | 37.97 | 37.50 | 37.55 | -0.19 | -0.50% | 228,224 |
| Mar 18, 2025 | 38.30 | 38.59 | 37.50 | 37.74 | -0.08 | -0.21% | 264,017 |
| Mar 17, 2025 | 37.86 | 38.28 | 37.52 | 37.82 | 0.10 | 0.27% | 416,900 |
| Mar 14, 2025 | 37.11 | 38.15 | 37.11 | 37.72 | 0.94 | 2.56% | 329,019 |
| Mar 13, 2025 | 36.70 | 37.31 | 36.32 | 36.78 | 0.10 | 0.27% | 266,400 |
| Mar 12, 2025 | 36.95 | 37.10 | 36.20 | 36.68 | 0.16 | 0.44% | 722,448 |
| Mar 11, 2025 | 36.90 | 37.71 | 36.26 | 36.52 | -0.28 | -0.76% | 885,800 |
| Mar 10, 2025 | 40.48 | 40.82 | 35.67 | 36.80 | -5.45 | -12.90% | 1,693,918 |
| Mar 7, 2025 | 42.08 | 43.37 | 41.61 | 42.25 | 0.53 | 1.27% | 368,700 |
| Mar 6, 2025 | 41.00 | 41.81 | 40.77 | 41.72 | 0.35 | 0.85% | 473,900 |
| Mar 5, 2025 | 40.25 | 41.41 | 40.25 | 41.37 | 1.28 | 3.19% | 537,700 |
| Mar 4, 2025 | 41.00 | 41.00 | 39.20 | 40.09 | -1.38 | -3.33% | 835,700 |
| Mar 3, 2025 | 44.28 | 44.83 | 41.16 | 41.47 | -2.57 | -5.84% | 732,100 |
| Feb 28, 2025 | 43.85 | 44.35 | 42.68 | 44.04 | 0.21 | 0.48% | 579,325 |
| Feb 27, 2025 | 44.03 | 44.36 | 43.68 | 43.83 | -0.05 | -0.11% | 382,548 |
| Feb 26, 2025 | 44.50 | 44.84 | 43.57 | 43.88 | -0.29 | -0.66% | 243,200 |
| Feb 25, 2025 | 44.41 | 44.54 | 43.74 | 44.17 | -0.01 | -0.02% | 194,000 |
| Feb 24, 2025 | 44.56 | 45.01 | 43.75 | 44.18 | -0.07 | -0.16% | 243,400 |
| Feb 21, 2025 | 45.97 | 45.97 | 44.21 | 44.25 | -1.44 | -3.15% | 268,119 |
| Feb 20, 2025 | 45.60 | 46.33 | 45.00 | 45.69 | 0.04 | 0.09% | 314,949 |
| Feb 19, 2025 | 46.29 | 46.49 | 45.44 | 45.65 | -0.85 | -1.83% | 363,910 |
| Feb 18, 2025 | 46.06 | 47.03 | 45.70 | 46.50 | 0.44 | 0.96% | 437,337 |
| Feb 14, 2025 | 46.82 | 47.10 | 46.04 | 46.06 | -0.48 | -1.03% | 232,900 |
| Feb 13, 2025 | 46.97 | 47.40 | 46.37 | 46.54 | -0.26 | -0.56% | 366,143 |
| Feb 12, 2025 | 47.87 | 48.13 | 46.72 | 46.80 | -1.48 | -3.07% | 456,228 |
| Feb 11, 2025 | 49.60 | 49.79 | 48.18 | 48.28 | -1.55 | -3.11% | 529,900 |
| Feb 10, 2025 | 50.88 | 50.88 | 49.40 | 49.83 | -0.83 | -1.64% | 492,700 |
| Feb 7, 2025 | 51.41 | 51.54 | 50.51 | 50.66 | -0.30 | -0.59% | 430,500 |
| Feb 6, 2025 | 52.68 | 52.81 | 50.78 | 50.96 | -1.26 | -2.41% | 411,600 |
| Feb 5, 2025 | 53.45 | 53.82 | 52.02 | 52.22 | -1.39 | -2.59% | 396,395 |
| Feb 4, 2025 | 52.41 | 54.49 | 52.31 | 53.61 | 1.53 | 2.94% | 409,126 |
| Feb 3, 2025 | 50.90 | 52.62 | 50.48 | 52.08 | -0.12 | -0.23% | 701,200 |
| Jan 31, 2025 | 51.34 | 53.23 | 51.26 | 52.20 | 0.44 | 0.85% | 541,538 |
| Jan 30, 2025 | 50.29 | 53.14 | 49.82 | 51.76 | 1.91 | 3.83% | 946,000 |
| Jan 29, 2025 | 48.97 | 50.13 | 48.23 | 49.85 | 0.81 | 1.65% | 526,130 |
| Jan 28, 2025 | 50.59 | 50.59 | 48.95 | 49.04 | -1.32 | -2.62% | 311,922 |
| Jan 27, 2025 | 50.32 | 50.60 | 49.60 | 50.36 | -0.42 | -0.83% | 354,422 |
| Jan 24, 2025 | 50.92 | 51.20 | 50.32 | 50.78 | -0.11 | -0.22% | 231,543 |
| Jan 23, 2025 | 49.72 | 51.07 | 49.68 | 50.89 | 1.12 | 2.25% | 416,162 |
| Jan 22, 2025 | 50.84 | 50.99 | 49.74 | 49.77 | -1.07 | -2.10% | 341,133 |
| Jan 21, 2025 | 49.61 | 51.17 | 48.76 | 50.84 | 1.52 | 3.08% | 689,372 |
| Jan 17, 2025 | 50.35 | 50.35 | 49.13 | 49.32 | -0.53 | -1.06% | 479,300 |
| Jan 16, 2025 | 50.00 | 50.45 | 49.08 | 49.85 | -0.34 | -0.68% | 189,323 |
| Jan 15, 2025 | 50.07 | 50.72 | 50.07 | 50.19 | 0.72 | 1.46% | 194,419 |
| Jan 14, 2025 | 48.35 | 49.66 | 48.22 | 49.47 | 1.42 | 2.96% | 255,700 |