Methanex

MX
🏛️ usa →
39.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.00 22.28 20.67 20.97 1.1M
2021-12-30 20.57 21.38 20.40 20.96 0.9M
2021-12-29 20.00 20.61 19.97 20.34 0.8M
2021-12-28 20.32 20.56 19.93 20.08 0.4M
2021-12-27 19.60 20.62 19.60 20.32 0.5M
2021-12-23 20.30 20.30 19.69 19.69 0.7M
2021-12-22 19.07 20.31 18.98 20.18 1.9M
2021-12-21 18.65 19.00 18.41 18.85 0.7M
2021-12-20 18.40 18.46 17.70 18.27 1.3M
2021-12-17 19.14 19.14 18.27 18.38 1.3M
2021-12-16 18.66 19.34 18.19 19.24 1.1M
2021-12-15 17.79 18.58 17.78 18.42 1.1M
2021-12-14 16.88 18.02 16.81 17.84 1.9M
2021-12-13 17.26 17.38 16.77 17.11 0.8M
2021-12-10 17.25 17.40 16.83 17.26 0.4M
2021-12-09 17.30 17.50 16.83 17.32 0.6M
2021-12-08 18.17 18.18 17.32 17.45 0.4M
2021-12-07 17.80 18.16 17.45 18.16 0.3M
2021-12-06 17.39 17.78 17.09 17.60 0.2M
2021-12-03 18.57 18.59 17.18 17.48 0.5M
2021-12-02 17.90 18.66 17.80 18.58 0.2M
2021-12-01 18.34 18.68 17.77 17.87 0.3M
2021-11-30 18.39 18.66 17.66 18.08 0.3M
2021-11-29 18.35 18.60 18.25 18.51 0.1M
2021-11-26 18.61 18.67 18.30 18.30 0.2M
2021-11-24 18.62 18.85 18.47 18.84 0.1M
2021-11-23 19.08 19.08 18.47 18.64 0.2M
2021-11-22 18.67 19.24 18.56 19.08 0.2M
2021-11-19 19.26 19.26 18.61 18.85 0.4M
2021-11-18 19.86 19.96 19.10 19.37 0.3M
2021-11-17 19.51 20.21 19.31 19.79 0.8M
2021-11-16 18.30 19.71 18.23 19.48 2.4M
2021-11-15 18.25 18.37 18.08 18.30 0.7M
2021-11-12 18.21 18.26 18.14 18.20 0.2M
2021-11-11 18.17 18.29 18.12 18.28 0.2M
2021-11-10 18.23 18.27 18.00 18.18 0.2M
2021-11-09 18.43 18.47 18.09 18.30 0.7M
2021-11-08 18.95 19.03 18.35 18.47 0.7M
2021-11-05 19.02 19.08 18.76 18.81 0.8M
2021-11-04 19.23 19.34 18.84 18.99 0.2M
2021-11-03 19.21 19.46 19.11 19.25 0.2M
2021-11-02 19.55 19.60 19.11 19.18 0.4M
2021-11-01 19.00 19.53 19.00 19.39 0.4M
2021-10-29 18.92 19.11 18.65 18.96 0.3M
2021-10-28 18.49 18.95 18.42 18.86 0.2M
2021-10-27 18.52 18.75 18.18 18.34 0.2M
2021-10-26 18.91 19.21 18.40 18.61 0.3M
2021-10-25 18.99 19.97 18.40 18.87 1.2M
2021-10-22 17.87 18.40 17.84 17.97 0.4M
2021-10-21 17.52 17.91 17.52 17.90 0.3M
2021-10-20 17.43 17.61 17.39 17.55 0.7M
2021-10-19 17.41 17.51 17.26 17.37 0.1M
2021-10-18 17.33 17.64 17.20 17.41 0.2M
2021-10-15 17.54 17.66 17.33 17.49 0.3M
2021-10-14 17.64 17.78 17.47 17.54 0.1M
2021-10-13 17.61 17.78 17.53 17.59 0.1M
2021-10-12 17.70 17.83 17.51 17.69 0.2M
2021-10-11 17.71 17.82 17.64 17.72 0.1M
2021-10-08 17.70 17.86 17.56 17.66 0.3M
2021-10-07 17.55 17.87 17.55 17.70 0.2M
2021-10-06 17.65 17.65 17.34 17.54 0.2M
2021-10-05 17.79 17.84 17.61 17.76 0.2M
2021-10-04 17.87 17.87 17.44 17.75 0.2M
2021-10-01 17.78 18.05 17.70 17.80 0.2M
2021-09-30 17.93 18.10 17.61 17.76 0.2M
2021-09-29 18.50 18.50 17.86 17.92 0.3M
2021-09-28 18.38 18.63 18.19 18.41 0.3M
2021-09-27 17.94 18.66 17.86 18.49 0.4M
2021-09-24 17.82 18.18 17.77 17.97 0.3M
2021-09-23 17.79 17.97 17.76 17.85 0.2M
2021-09-22 17.66 17.91 17.42 17.76 0.2M
2021-09-21 17.89 17.89 17.50 17.51 0.2M
2021-09-20 17.77 18.06 17.53 17.72 0.4M
2021-09-17 17.87 18.05 17.80 17.98 0.6M
2021-09-16 17.70 18.05 17.70 17.93 0.2M
2021-09-15 17.56 17.82 17.26 17.80 0.3M
2021-09-14 17.65 18.09 17.50 17.60 0.7M
2021-09-13 17.45 17.50 17.22 17.34 0.4M
2021-09-10 17.52 17.76 17.30 17.30 0.2M
2021-09-09 17.62 17.76 17.42 17.50 0.3M
2021-09-08 17.85 17.92 17.48 17.65 0.3M
2021-09-07 17.82 17.94 17.73 17.82 0.3M
2021-09-03 17.96 18.48 17.89 17.93 0.4M
2021-09-02 17.76 18.27 17.76 17.97 0.4M
2021-09-01 18.28 18.33 17.76 17.80 0.5M
2021-08-31 18.04 18.43 17.70 18.25 0.4M
2021-08-30 18.90 18.94 17.51 17.91 1.5M
2021-08-27 18.99 19.25 18.87 19.07 0.2M
2021-08-26 19.11 19.27 18.85 18.92 0.1M
2021-08-25 19.19 19.50 19.10 19.27 0.1M
2021-08-24 19.01 19.37 18.86 19.07 0.2M
2021-08-23 18.74 19.17 18.66 19.16 0.2M
2021-08-20 18.38 18.74 18.37 18.54 0.4M
2021-08-19 18.56 18.65 18.22 18.52 0.5M
2021-08-18 18.58 19.09 18.58 18.67 0.2M
2021-08-17 18.70 18.84 18.31 18.65 0.4M
2021-08-16 19.07 19.14 18.77 18.78 0.3M
2021-08-13 19.07 19.24 18.91 19.05 0.2M
2021-08-12 19.53 19.60 19.10 19.12 0.3M
2021-08-11 20.23 20.40 19.51 19.55 0.5M
2021-08-10 20.10 21.10 20.00 20.31 0.3M
2021-08-09 19.26 20.25 19.04 19.99 0.5M
2021-08-06 20.00 20.01 18.77 19.23 1.6M
2021-08-05 20.82 20.90 20.51 20.69 0.3M
2021-08-04 20.60 20.88 20.49 20.73 0.2M
2021-08-03 20.76 20.99 20.56 20.90 0.1M
2021-08-02 21.29 21.94 20.71 20.80 0.3M
2021-07-30 20.85 21.30 20.45 20.78 0.5M
2021-07-29 21.14 21.14 20.54 20.56 0.6M
2021-07-28 21.69 21.80 20.90 20.93 0.4M
2021-07-27 22.21 22.26 21.38 21.54 0.3M
2021-07-26 22.55 22.70 22.27 22.40 0.2M
2021-07-23 22.72 22.90 22.35 22.48 0.2M
2021-07-22 22.74 22.97 22.51 22.67 0.2M
2021-07-21 22.29 22.94 22.14 22.90 0.5M
2021-07-20 22.34 22.34 22.05 22.06 0.3M
2021-07-19 22.29 22.63 22.00 22.34 0.3M
2021-07-16 22.80 23.07 22.50 22.73 0.4M
2021-07-15 22.50 22.76 22.04 22.73 0.7M
2021-07-14 23.10 23.27 22.55 22.57 0.4M
2021-07-13 23.59 23.73 22.95 23.00 0.3M
2021-07-12 23.85 23.92 23.56 23.60 0.3M
2021-07-09 23.78 23.94 23.70 23.74 0.1M
2021-07-08 23.75 23.93 23.67 23.75 0.3M
2021-07-07 24.03 24.10 23.65 23.92 0.3M
2021-07-06 24.04 24.29 23.80 23.95 0.5M
2021-07-02 23.80 23.84 23.66 23.80 0.3M
2021-07-01 24.00 24.02 23.71 23.81 0.3M
2021-06-30 24.00 24.17 23.76 23.86 0.4M
2021-06-29 24.00 24.09 23.82 23.97 0.3M
2021-06-28 24.17 24.36 23.83 23.84 0.3M
2021-06-25 24.10 24.20 23.91 24.11 0.3M
2021-06-24 24.24 24.28 23.88 23.90 0.2M
2021-06-23 24.17 24.47 24.00 24.02 0.3M
2021-06-22 24.00 24.30 23.91 24.06 0.2M
2021-06-21 24.05 24.39 23.75 24.02 0.3M
2021-06-18 23.49 24.39 23.18 24.01 1.9M
2021-06-17 23.95 24.29 23.12 23.52 1.1M
2021-06-16 23.70 24.28 23.40 24.07 2.2M
2021-06-15 25.72 26.15 25.51 25.65 0.6M
2021-06-14 26.36 26.40 25.54 25.85 0.9M
2021-06-11 26.84 26.90 25.50 25.91 6.7M
2021-06-10 23.14 23.32 23.01 23.05 0.1M
2021-06-09 22.71 23.28 22.71 23.01 0.4M
2021-06-08 23.50 23.60 23.28 23.40 0.3M
2021-06-07 23.51 23.66 23.48 23.60 0.4M
2021-06-04 23.27 23.64 23.24 23.30 0.2M
2021-06-03 23.58 23.79 23.01 23.06 0.3M
2021-06-02 23.17 23.95 23.04 23.79 0.7M
2021-06-01 23.17 23.19 22.64 23.12 1.2M
2021-05-28 24.33 24.38 23.68 23.70 0.3M
2021-05-27 23.68 24.38 23.50 24.28 1.0M
2021-05-26 24.39 24.47 22.86 23.38 1.2M
2021-05-25 24.45 24.60 24.21 24.37 0.4M
2021-05-24 24.12 24.67 24.02 24.45 0.7M
2021-05-21 24.09 24.10 23.64 24.03 0.4M
2021-05-20 24.20 24.55 23.85 23.91 1.0M
2021-05-19 23.04 24.04 23.03 23.99 0.6M
2021-05-18 23.00 23.55 22.85 23.54 1.0M
2021-05-17 23.29 23.38 22.58 22.85 0.8M
2021-05-14 23.17 23.36 21.02 22.77 3.6M
2021-05-13 24.10 24.10 23.12 23.16 1.3M
2021-05-12 24.00 24.00 23.70 23.85 0.8M
2021-05-11 23.52 24.15 23.52 24.06 1.0M
2021-05-10 24.00 24.48 23.69 24.02 1.1M
2021-05-07 24.20 24.22 23.92 24.21 0.8M
2021-05-06 24.05 24.12 23.31 24.02 1.4M
2021-05-05 24.57 24.68 23.94 24.21 2.1M
2021-05-04 24.66 24.84 24.28 24.37 1.1M
2021-05-03 25.03 25.24 24.31 24.77 1.1M
2021-04-30 25.20 25.39 24.98 25.01 0.8M
2021-04-29 25.60 25.64 25.20 25.22 0.9M
2021-04-28 25.42 25.66 25.33 25.43 0.5M
2021-04-27 25.68 25.73 25.34 25.46 0.8M
2021-04-26 25.94 25.99 25.30 25.59 0.5M
2021-04-23 25.89 26.24 25.85 25.87 0.4M
2021-04-22 26.00 26.09 25.70 25.87 0.6M
2021-04-21 25.58 26.10 25.55 25.96 0.9M
2021-04-20 25.95 26.14 25.63 25.68 0.6M
2021-04-19 25.22 26.05 25.22 26.01 1.5M
2021-04-16 25.50 25.73 25.12 25.15 0.8M
2021-04-15 25.15 25.57 25.09 25.50 0.5M
2021-04-14 25.32 25.45 24.93 25.18 0.5M
2021-04-13 25.45 25.50 25.00 25.26 0.3M
2021-04-12 25.56 25.71 24.90 25.29 0.9M
2021-04-09 26.22 26.39 25.78 25.83 0.9M
2021-04-08 26.40 26.54 26.30 26.35 0.6M
2021-04-07 26.55 26.76 26.30 26.41 1.3M
2021-04-06 26.56 26.81 26.20 26.73 1.8M
2021-04-05 25.38 26.98 25.04 26.96 2.5M
2021-04-01 25.40 25.42 24.92 25.04 1.0M
2021-03-31 24.98 25.19 24.76 24.90 1.3M
2021-03-30 25.65 25.76 24.52 25.09 2.7M
2021-03-29 25.79 25.93 25.31 25.78 2.7M
2021-03-26 26.55 26.70 25.25 26.01 12.2M
2021-03-25 20.00 20.60 19.28 20.41 1.2M
2021-03-24 21.27 21.33 20.28 20.36 0.5M
2021-03-23 22.23 22.40 20.50 20.71 1.4M
2021-03-22 22.52 23.06 22.34 22.61 0.7M
2021-03-19 22.05 22.50 21.13 22.47 1.3M
2021-03-18 22.88 23.10 21.40 21.75 0.6M
2021-03-17 22.79 23.74 22.54 23.44 0.8M
2021-03-16 24.50 24.68 22.67 23.05 1.5M
2021-03-15 23.40 25.10 23.13 24.15 1.5M
2021-03-12 22.34 23.44 21.71 23.27 1.3M
2021-03-11 21.71 23.20 21.11 22.53 1.2M
2021-03-10 21.60 21.90 21.04 21.30 0.7M
2021-03-09 21.54 21.57 20.90 21.52 1.2M
2021-03-08 21.23 22.39 20.74 21.04 1.3M
2021-03-05 22.50 22.51 20.53 21.39 1.2M
2021-03-04 21.55 22.50 20.59 21.65 3.1M
2021-03-03 20.16 21.93 20.00 21.48 3.0M
2021-03-02 19.47 19.47 18.83 18.83 1.0M
2021-03-01 19.00 19.70 18.81 19.44 0.6M
2021-02-26 17.91 19.29 17.85 18.69 0.7M
2021-02-25 18.83 19.09 18.06 18.09 0.5M
2021-02-24 18.61 19.23 18.17 19.03 0.7M
2021-02-23 18.60 19.00 18.14 18.65 0.7M
2021-02-22 19.92 20.10 19.10 19.16 0.9M
2021-02-19 20.18 20.62 19.76 20.08 0.9M
2021-02-18 21.20 21.25 19.45 19.79 1.6M
2021-02-17 19.79 20.28 19.48 20.14 1.0M
2021-02-16 20.00 20.31 19.54 19.86 0.8M
2021-02-12 19.20 19.62 19.01 19.49 0.8M
2021-02-11 19.49 19.60 18.88 18.95 0.6M
2021-02-10 19.47 19.96 18.90 19.31 0.6M
2021-02-09 19.90 19.95 19.21 19.30 0.5M
2021-02-08 18.80 19.57 18.70 19.48 1.5M
2021-02-05 18.39 18.75 18.28 18.30 0.7M
2021-02-04 18.20 18.36 17.90 18.25 0.8M
2021-02-03 18.06 18.17 17.66 17.92 0.2M
2021-02-02 17.84 17.98 17.63 17.92 0.2M
2021-02-01 17.26 17.69 16.98 17.63 0.4M
2021-01-29 17.61 17.92 16.93 16.99 0.5M
2021-01-28 17.68 17.82 17.11 17.45 0.5M
2021-01-27 18.27 18.27 17.22 17.63 0.5M
2021-01-26 18.30 19.31 17.97 18.53 1.3M
2021-01-25 18.09 18.23 17.56 18.11 0.6M
2021-01-22 18.14 18.29 17.81 17.90 0.2M
2021-01-21 18.28 18.38 17.94 18.24 0.8M
2021-01-20 18.09 18.41 17.65 18.12 0.3M
2021-01-19 17.63 18.37 17.63 18.15 0.5M
2021-01-15 19.84 19.84 18.01 18.18 0.6M
2021-01-14 18.12 19.05 17.94 18.42 0.6M
2021-01-13 18.62 18.70 17.91 17.98 0.8M
2021-01-12 17.57 18.69 17.50 18.41 1.9M
2021-01-11 16.00 17.40 16.00 17.30 1.6M
2021-01-08 15.37 16.88 15.26 16.00 1.3M
2021-01-07 14.54 15.20 14.35 14.76 0.6M
2021-01-06 13.69 14.48 13.69 14.44 0.6M
2021-01-05 13.43 13.78 13.36 13.69 0.3M
2021-01-04 13.63 13.95 13.31 13.44 0.2M