NasdaqGS - Nasdaq Real Time Price
USD
Methanex Corporation (MEOH)
71.18
+8.42
(+13.42%)
As of 2:43:29 PM EDT. Market Open.
Trade MEOH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
66.96
72.32
66.00
71.18
71.18
1,925,752
Oct 29, 2026
62.94
64.46
61.47
62.76
62.76
579,600
Oct 28, 2026
64.08
64.32
63.15
63.55
63.55
402,800
Oct 27, 2026
64.03
64.88
62.92
63.75
63.75
332,100
Oct 26, 2026
63.08
66.25
63.08
64.34
64.34
576,900
Oct 23, 2026
61.49
63.88
61.39
63.08
63.08
454,400
Oct 22, 2026
63.40
63.70
59.77
60.74
60.74
841,900
Oct 21, 2026
63.21
63.72
62.54
63.14
63.14
367,900
Oct 20, 2026
64.65
65.20
62.37
63.31
63.31
545,400
Oct 19, 2026
64.07
65.67
63.98
64.49
64.49
494,800
Oct 16, 2026
64.71
65.18
64.28
64.96
64.96
579,400
Oct 15, 2026
63.10
64.05
62.73
63.61
63.61
423,800
Oct 14, 2026
63.08
63.83
62.19
63.43
63.43
549,400
Oct 13, 2026
61.83
63.64
61.61
63.12
63.12
620,300
Oct 12, 2026
62.33
63.13
60.38
61.61
61.61
274,400
Oct 9, 2026
61.87
63.35
61.70
62.10
62.10
707,700
Oct 8, 2026
62.05
62.82
61.21
62.04
62.04
695,900
Oct 7, 2026
61.92
62.14
59.91
60.41
60.41
603,900
Oct 6, 2026
60.65
61.31
60.29
60.81
60.81
603,200
Oct 5, 2026
59.01
60.71
58.80
60.65
60.65
648,300
Oct 2, 2026
57.61
59.09
57.32
58.43
58.43
510,100
Oct 1, 2026
58.38
59.12
57.01
58.55
58.55
448,900
Sep 30, 2026
59.43
59.93
58.67
58.68
58.68
536,800
Sep 29, 2026
58.94
60.15
58.55
59.45
59.45
589,300
Sep 28, 2026
59.64
60.61
59.52
59.78
59.78
520,200
Sep 25, 2026
58.56
59.68
58.14
58.86
58.86
723,100
Sep 24, 2026
59.57
60.20
58.07
59.77
59.77
754,000
Sep 23, 2026
58.09
59.51
57.58
59.15
59.15
672,400
Sep 22, 2026
57.81
59.02
57.60
57.81
57.81
992,600
Sep 21, 2026
60.10
60.50
58.47
58.70
58.70
565,700
Sep 18, 2026
61.52
61.52
60.44
60.97
60.97
1,276,000
Sep 17, 2026
60.83
62.11
60.72
61.03
61.03
859,400
Sep 16, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
63.34
63.74
61.42
61.51
61.51
1,211,500
Sep 15, 2026
62.63
64.52
62.52
64.47
64.29
3,058,600
Sep 14, 2026
63.70
63.98
61.39
62.71
62.53
1,071,800
Sep 11, 2026
61.34
64.70
60.57
62.90
62.72
1,114,000
Sep 10, 2026
62.79
63.41
62.29
62.72
62.54
1,132,300
Sep 9, 2026
61.70
62.64
60.41
62.27
62.09
807,900
Sep 8, 2026
59.52
60.47
58.12
60.39
60.22
750,700
Sep 4, 2026
59.06
59.55
58.49
58.72
58.55
255,000
Sep 3, 2026
60.91
60.91
58.86
59.35
59.18
347,700
Sep 2, 2026
58.82
60.98
58.61
60.57
60.40
514,900
Sep 1, 2026
59.09
60.81
57.95
60.12
59.95
650,400
Aug 31, 2026
59.76
60.38
58.21
58.95
58.78
361,600
Aug 28, 2026
58.33
59.47
57.43
57.67
57.50
349,700
Aug 27, 2026
56.91
58.84
56.51
58.33
58.16
461,600
Aug 26, 2026
57.12
57.73
56.40
56.93
56.77
337,400
Aug 25, 2026
57.87
58.73
56.86
57.08
56.92
774,200
Aug 24, 2026
59.76
59.76
57.90
59.07
58.90
754,000
Aug 21, 2026
59.39
60.75
59.08
60.10
59.93
693,600
Aug 20, 2026
58.03
61.37
57.96
58.71
58.54
967,800
Aug 19, 2026
57.99
59.04
56.47
56.59
56.43
902,700
Aug 18, 2026
57.98
58.77
57.16
57.55
57.38
584,200
Aug 17, 2026
56.67
57.49
55.93
57.29
57.13
641,900
Aug 14, 2026
54.90
56.48
54.52
56.12
55.96
457,000
Aug 13, 2026
53.04
55.17
53.04
54.21
54.05
800,600
Aug 12, 2026
53.94
54.25
53.23
53.90
53.75
500,900
Aug 11, 2026
54.72
55.74
54.16
54.27
54.11
804,100
Aug 10, 2026
53.59
55.23
53.59
55.23
55.07
645,200
Aug 7, 2026
54.13
54.13
52.26
53.27
53.12
552,300
Aug 6, 2026
51.77
54.71
51.44
54.38
54.22
898,400
Aug 5, 2026
53.72
54.05
51.84
51.94
51.79
765,700
Aug 4, 2026
53.46
54.32
52.48
53.53
53.38
638,400
Aug 3, 2026
54.96
54.96
52.73
54.31
54.15
488,600
Jul 31, 2026
55.54
56.80
54.90
55.55
55.39
1,118,300
Jul 30, 2026
54.52
55.75
54.41
55.20
55.04
1,110,900
Jul 29, 2026
52.62
54.94
51.56
54.64
54.48
1,704,600
Jul 28, 2026
53.87
55.02
53.17
53.20
53.05
1,878,700
Jul 27, 2026
54.56
54.72
53.46
54.18
54.02
1,046,200
Jul 24, 2026
57.37
57.86
55.68
55.86
55.70
830,900
Jul 23, 2026
57.72
59.33
57.49
57.99
57.82
841,500
Jul 22, 2026
55.82
57.25
55.82
56.45
56.29
961,700
Jul 21, 2026
55.16
55.51
54.57
55.15
54.99
743,900
Jul 20, 2026
54.53
56.35
54.43
54.70
54.54
738,500
Jul 17, 2026
54.15
55.63
53.98
54.81
54.65
1,039,900
Jul 16, 2026
54.19
54.79
52.74
53.18
53.03
758,600
Jul 15, 2026
54.04
54.88
53.17
54.38
54.22
682,000
Jul 14, 2026
51.61
54.15
51.61
54.04
53.88
1,418,700
Jul 13, 2026
49.63
51.26
49.44
50.92
50.77
1,421,500
Jul 10, 2026
48.19
48.77
47.78
48.66
48.52
575,800
Jul 9, 2026
48.79
48.79
47.16
48.15
48.01
1,150,000
Jul 8, 2026
47.59
49.20
46.95
48.87
48.73
2,314,500
Jul 7, 2026
44.27
46.11
43.97
45.95
45.82
1,974,000
Jul 6, 2026
45.35
45.45
43.77
43.82
43.69
800,500
Jul 2, 2026
45.65
45.77
44.53
45.47
45.34
885,000
Jul 1, 2026
45.25
46.07
44.25
44.45
44.32
677,600
Jun 30, 2026
48.80
49.40
46.11
46.15
46.02
876,600
Jun 29, 2026
48.68
48.81
47.39
48.80
48.66
810,500
Jun 26, 2026
48.21
48.63
47.71
48.12
47.98
588,300
Jun 25, 2026
48.11
48.79
47.19
48.52
48.38
714,000
Jun 24, 2026
50.32
50.52
47.87
48.14
48.00
1,731,500
Jun 23, 2026
52.08
52.11
50.91
51.15
51.00
554,900
Jun 22, 2026
53.20
53.65
52.13
52.79
52.64
626,700
Jun 18, 2026
55.00
55.00
52.01
53.18
53.03
1,820,700
Jun 17, 2026
55.85
56.79
55.06
55.17
55.01
537,100
Jun 16, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
55.11
55.98
54.56
55.85
55.69
685,300
Jun 15, 2026
58.15
58.15
55.55
56.25
55.90
1,558,600
Jun 12, 2026
59.07
60.18
58.62
59.39
59.02
626,400
Jun 11, 2026
59.65
61.34
58.21
58.95
58.59
1,649,600
Jun 10, 2026
57.92
59.71
57.63
58.68
58.32
810,000
Jun 9, 2026
58.22
58.39
55.95
57.66
57.31
680,500
Jun 8, 2026
57.79
60.20
57.79
58.29
57.93
1,220,800
Jun 5, 2026
60.59
60.59
57.55
57.62
57.27
414,200
Jun 4, 2026
61.30
61.67
60.60
60.72
60.35
329,300
Jun 3, 2026
62.00
63.51
61.95
62.55
62.17
613,600
Jun 2, 2026
61.37
62.37
61.23
62.00
61.62
528,100
Jun 1, 2026
60.32
61.70
60.18
61.16
60.78
751,800
May 29, 2026
59.59
60.06
58.49
59.10
58.74
452,100
May 28, 2026
60.12
60.56
59.32
59.83
59.46
524,400
May 27, 2026
58.87
60.36
58.51
59.15
58.79
527,000
May 26, 2026
60.18
61.88
59.67
60.14
59.77
687,000
May 22, 2026
59.70
60.26
58.30
60.12
59.75
1,079,000
May 21, 2026
61.65
61.87
59.44
59.61
59.24
998,700
May 20, 2026
61.81
63.46
59.92
60.54
60.17
1,083,300
May 19, 2026
62.22
62.99
60.27
62.07
61.69
610,300
May 18, 2026
63.12
63.13
61.29
62.09
61.71
501,900
May 15, 2026
62.83
63.93
61.70
63.38
62.99
979,100
May 14, 2026
63.31
63.78
62.40
62.56
62.18
510,400
May 13, 2026
64.42
64.94
63.09
63.54
63.15
452,700
May 12, 2026
63.37
64.96
62.53
64.17
63.78
640,800
May 11, 2026
61.50
64.47
61.46
63.35
62.96
713,700
May 8, 2026
61.94
62.00
60.08
60.19
59.82
669,800
May 7, 2026
61.10
61.78
59.60
61.38
61.00
1,074,400
May 6, 2026
62.48
63.48
62.18
62.37
61.99
1,041,600
May 5, 2026
64.85
66.20
64.73
65.72
65.32
597,300
May 4, 2026
64.98
65.24
63.95
64.86
64.46
820,800
May 1, 2026
64.64
64.83
62.36
64.25
63.85
1,275,700
Apr 30, 2026
64.40
65.71
61.15
65.54
65.14
1,690,400
Apr 29, 2026
62.30
64.16
61.42
63.31
62.92
1,794,900
Apr 28, 2026
61.12
61.57
59.94
60.40
60.03
944,800
Apr 27, 2026
60.43
60.77
59.40
60.76
60.39
789,900
Apr 24, 2026
60.24
60.38
58.89
59.63
59.26
604,600
Apr 23, 2026
60.40
60.84
59.58
60.37
60.00
820,600
Apr 22, 2026
59.06
60.35
58.86
60.10
59.73
1,169,700
Apr 21, 2026
56.42
58.54
55.86
58.37
58.01
1,582,800
Apr 20, 2026
55.43
56.22
53.70
55.50
55.16
2,346,800
Apr 17, 2026
53.65
54.92
52.40
54.13
53.80
2,367,200
Apr 16, 2026
58.00
58.78
57.39
58.36
58.00
1,100,300
Apr 15, 2026
56.78
57.63
55.92
57.59
57.24
1,118,600
Apr 14, 2026
58.53
59.06
56.67
56.92
56.57
1,452,200
Apr 13, 2026
61.24
61.84
59.30
59.75
59.38
1,461,600
Apr 10, 2026
57.84
60.04
56.89
59.87
59.50
3,042,200
Apr 9, 2026
62.90
62.90
57.22
57.94
57.58
2,267,100
Apr 8, 2026
54.44
61.92
50.07
61.51
61.13
4,679,000
Apr 7, 2026
62.06
64.38
61.42
63.79
63.40
1,733,000
Apr 6, 2026
60.00
63.47
60.00
61.57
61.19
1,074,900
Apr 2, 2026
62.17
62.58
58.48
59.86
59.49
1,537,200
Apr 1, 2026
59.63
60.82
58.18
59.04
58.68
1,871,700
Mar 31, 2026
61.73
63.12
58.07
59.54
59.17
3,093,900
Mar 30, 2026
64.81
66.75
62.06
62.47
62.09
2,622,000
Mar 27, 2026
61.91
65.47
61.79
65.22
64.82
3,009,000
Mar 26, 2026
58.51
59.85
58.34
59.46
59.09
1,392,900
Mar 25, 2026
58.11
60.10
57.67
58.51
58.15
3,263,500
Mar 24, 2026
54.33
58.75
54.33
58.73
58.37
1,815,700
Mar 23, 2026
54.46
55.09
52.78
53.86
53.53
2,013,200
Mar 20, 2026
56.01
57.13
54.97
55.89
55.55
2,414,200
Mar 19, 2026
54.03
58.23
53.50
56.46
56.11
4,218,300
Mar 18, 2026
53.00
54.54
52.46
52.87
52.54
2,902,200
Mar 17, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
50.70
51.66
50.58
51.20
50.89
1,544,700
Mar 16, 2026
52.21
53.29
50.21
50.50
50.01
1,729,700
Mar 13, 2026
57.47
57.48
51.67
51.75
51.24
2,101,500
Mar 12, 2026
54.42
59.09
54.42
58.06
57.49
2,399,100
Mar 11, 2026
50.27
53.48
50.19
53.48
52.96
1,387,200
Mar 10, 2026
53.09
53.09
49.44
50.49
50.00
1,954,100
Mar 9, 2026
50.91
55.10
50.86
53.01
52.49
2,271,800
Mar 6, 2026
53.02
57.93
48.92
49.83
49.34
2,640,900
Mar 5, 2026
53.54
57.43
53.35
57.05
56.49
1,986,700
Mar 4, 2026
51.35
54.27
51.35
53.32
52.80
947,200
Mar 3, 2026
51.88
53.14
49.73
51.17
50.67
1,202,400
Mar 2, 2026
53.65
54.35
51.08
52.54
52.03
921,000
Feb 27, 2026
48.57
50.79
48.33
50.53
50.04
634,700
Feb 26, 2026
48.15
48.74
47.18
48.46
47.99
507,100
Feb 25, 2026
49.07
49.07
48.03
48.42
47.95
291,800
Feb 24, 2026
48.98
49.64
48.51
48.65
48.17
270,700
Feb 23, 2026
48.89
49.54
48.14
48.78
48.30
294,300
Feb 20, 2026
48.77
50.15
48.44
49.37
48.89
436,800
Feb 19, 2026
48.73
49.95
48.64
49.32
48.84
380,100
Feb 18, 2026
48.27
49.51
47.84
48.98
48.50
521,400
Feb 17, 2026
48.36
48.67
46.77
47.81
47.34
395,800
Feb 13, 2026
47.77
49.00
47.34
48.75
48.27
272,100
Feb 12, 2026
49.45
49.57
47.38
48.14
47.67
473,000
Feb 11, 2026
49.60
50.37
48.68
49.26
48.78
482,000
Feb 10, 2026
47.95
49.23
47.82
48.98
48.50
392,500
Feb 9, 2026
47.23
47.96
47.11
47.70
47.23
274,100
Feb 6, 2026
47.40
48.17
47.11
47.23
46.77
527,900
Feb 5, 2026
50.35
50.39
46.66
47.04
46.58
1,085,500
Feb 4, 2026
49.25
51.94
49.25
51.32
50.82
1,273,600
Feb 3, 2026
48.33
49.60
47.91
49.31
48.83
817,900
Feb 2, 2026
47.19
48.07
46.62
47.80
47.33
605,200
Jan 30, 2026
47.99
48.85
46.62
47.72
47.25
577,600
Jan 29, 2026
47.86
49.70
47.72
48.95
48.47
514,800
Jan 28, 2026
46.66
47.82
46.49
47.78
47.31
492,800
Jan 27, 2026
47.72
48.58
46.68
46.87
46.41
537,100
Jan 26, 2026
49.00
49.39
47.59
47.72
47.25
620,700
Jan 23, 2026
48.00
49.14
47.87
49.00
48.52
469,800
Jan 22, 2026
48.55
49.36
47.90
48.00
47.53
555,000
Jan 21, 2026
46.63
48.81
46.07
48.35
47.88
819,900
Jan 20, 2026
45.42
46.07
44.78
45.47
45.02
519,500
Jan 16, 2026
46.15
47.23
45.29
46.22
45.77
607,000
Jan 15, 2026
46.52
46.93
46.05
46.34
45.89
397,200
Jan 14, 2026
46.64
47.64
45.75
46.84
46.38
1,169,400
Jan 13, 2026
47.85
47.93
47.01
47.19
46.73
548,600
Jan 12, 2026
46.88
48.02
46.67
47.48
47.02
680,600
Jan 9, 2026
45.21
46.87
45.21
46.85
46.39
542,700
Jan 8, 2026
43.96
45.35
43.84
45.21
44.77
397,200
Jan 7, 2026
43.73
44.43
43.60
44.39
43.96
448,300
Jan 6, 2026
42.92
44.51
42.88
44.11
43.68
623,000
Jan 5, 2026
41.21
43.96
41.10
42.93
42.51
818,700
Jan 2, 2026
40.07
41.11
39.68
40.74
40.34
602,600
Dec 31, 2025
40.28
40.49
39.62
39.72
39.33
406,500
Dec 30, 2025
39.91
40.55
39.89
40.28
39.89
459,100
Dec 29, 2025
40.08
40.42
39.53
39.91
39.52
281,800
Dec 26, 2025
40.20
40.48
39.81
40.19
39.80
109,600
Dec 24, 2025
40.21
40.31
39.81
40.14
39.75
80,300
Dec 23, 2025
40.68
41.05
40.00
40.05
39.66
276,700
Dec 22, 2025
39.25
40.98
39.14
40.68
40.28
661,200
Dec 19, 2025
38.85
39.19
38.84
39.15
38.77
330,900
Dec 18, 2025
38.91
39.35
38.73
38.97
38.59
428,600
Dec 17, 2025
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
38.75
39.24
38.17
38.85
38.47
556,700
Dec 16, 2025
38.66
39.08
38.27
38.97
38.41
625,000
Dec 15, 2025
39.61
39.75
38.48
38.99
38.43
675,700
Dec 12, 2025
38.80
39.41
38.72
39.39
38.82
233,100
Dec 11, 2025
38.93
39.61
38.28
38.80
38.24
437,200
Dec 10, 2025
39.04
39.44
38.64
39.24
38.67
355,900
Dec 9, 2025
37.70
39.39
37.70
39.12
38.55
430,000
Dec 8, 2025
38.09
38.30
37.37
37.99
37.44
600,800
Dec 5, 2025
37.43
38.20
37.13
38.10
37.55
451,300
Dec 4, 2025
37.25
38.32
37.11
37.38
36.84
500,500
Dec 3, 2025
37.15
37.65
37.05
37.35
36.81
419,500
Dec 2, 2025
36.39
37.48
35.87
37.26
36.72
589,700
Dec 1, 2025
35.40
37.10
35.27
36.28
35.75
562,700
Nov 28, 2025
34.83
35.67
34.83
35.61
35.09
218,100
Nov 26, 2025
35.02
35.47
34.67
34.70
34.20
288,800
Nov 25, 2025
34.53
35.09
34.32
35.02
34.51
373,400
Nov 24, 2025
34.96
35.05
34.10
34.54
34.04
416,400
Nov 21, 2025
34.12
35.41
34.04
35.09
34.58
475,700
Nov 20, 2025
35.04
35.78
34.01
34.03
33.54
255,600
Nov 19, 2025
35.19
35.36
34.50
34.85
34.35
273,900
Nov 18, 2025
35.30
35.85
35.09
35.36
34.85
443,900
Nov 17, 2025
36.75
36.92
35.60
35.71
35.19
410,700
Nov 14, 2025
37.31
37.32
36.70
36.79
36.26
463,000
Nov 13, 2025
38.42
38.86
37.55
37.62
37.07
432,700
Nov 12, 2025
38.25
38.83
38.20
38.61
38.05
530,300
Nov 11, 2025
37.25
37.87
37.24
37.82
37.27
242,000
Nov 10, 2025
37.90
37.90
36.59
37.12
36.58
358,500
Nov 7, 2025
36.05
37.50
35.86
37.42
36.88
495,500
Nov 6, 2025
36.77
36.96
35.98
36.00
35.48
381,600
Nov 5, 2025
35.67
36.76
35.67
36.45
35.92
352,900
Nov 4, 2025
36.37
36.72
35.91
35.93
35.41
715,200
Nov 3, 2025
38.82
39.00
36.71
37.21
36.67
963,600
Oct 31, 2025
34.93
39.81
34.60
39.32
38.75
2,001,400
Oct 30, 2025
32.00
36.23
32.00
33.88
33.39
1,147,700
