Methanex

MX
🏛️ usa →
39.93
Last Update: 2025-09-29
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
2022-12-30 9.03 9.41 8.99 9.39 0.4M
2022-12-29 8.68 9.28 8.68 9.14 0.8M
2022-12-28 8.69 8.89 8.58 8.74 0.6M
2022-12-27 8.70 8.81 8.46 8.75 0.5M
2022-12-23 8.72 8.86 8.68 8.71 0.3M
2022-12-22 8.68 8.93 8.45 8.79 0.3M
2022-12-21 8.80 8.96 8.73 8.81 0.2M
2022-12-20 8.55 8.73 8.53 8.71 0.3M
2022-12-19 9.03 9.03 8.54 8.63 0.4M
2022-12-16 8.95 9.06 8.79 9.06 0.4M
2022-12-15 9.16 9.18 9.00 9.00 0.3M
2022-12-14 9.34 9.46 9.18 9.31 0.3M
2022-12-13 9.49 9.66 9.39 9.52 0.3M
2022-12-12 9.42 9.42 9.06 9.23 0.4M
2022-12-09 9.49 9.62 9.35 9.50 0.2M
2022-12-08 9.30 9.57 9.23 9.51 0.2M
2022-12-07 9.29 9.36 9.16 9.28 0.1M
2022-12-06 9.69 9.76 9.30 9.34 0.2M
2022-12-05 9.77 9.80 9.51 9.64 0.2M
2022-12-02 9.62 9.76 9.58 9.74 0.1M
2022-12-01 10.12 10.25 9.79 9.80 0.2M
2022-11-30 9.71 10.22 9.62 10.12 0.5M
2022-11-29 9.70 9.75 9.57 9.72 0.4M
2022-11-28 9.75 9.78 9.56 9.59 0.3M
2022-11-25 9.76 9.84 9.66 9.77 0.2M
2022-11-23 9.48 9.74 9.47 9.72 0.3M
2022-11-22 9.33 9.45 9.27 9.43 0.4M
2022-11-21 9.59 9.62 9.23 9.33 0.6M
2022-11-18 9.79 9.89 9.65 9.70 0.3M
2022-11-17 9.32 9.85 9.32 9.72 0.3M
2022-11-16 9.78 9.78 9.40 9.44 0.3M
2022-11-15 9.81 10.06 9.69 9.94 0.5M
2022-11-14 9.83 9.88 9.56 9.59 0.4M
2022-11-11 9.49 10.00 9.49 9.93 0.7M
2022-11-10 9.27 9.58 9.14 9.50 0.8M
2022-11-09 9.20 9.20 8.90 9.01 0.5M
2022-11-08 9.32 9.34 8.96 9.18 0.8M
2022-11-07 9.54 9.59 9.07 9.27 0.8M
2022-11-04 9.73 9.73 9.38 9.54 0.7M
2022-11-03 9.25 9.77 9.00 9.50 0.9M
2022-11-02 10.31 10.73 10.04 10.08 0.7M
2022-11-01 10.05 10.38 9.91 10.20 0.7M
2022-10-31 9.90 9.99 9.71 9.95 0.5M
2022-10-28 9.55 10.10 9.55 10.01 0.2M
2022-10-27 9.84 9.96 9.52 9.56 0.3M
2022-10-26 9.86 10.08 9.81 9.85 0.4M
2022-10-25 9.57 10.03 9.56 10.00 0.3M
2022-10-24 9.76 9.79 9.48 9.61 0.3M
2022-10-21 9.63 9.82 9.59 9.69 0.3M
2022-10-20 9.79 10.12 9.64 9.68 0.4M
2022-10-19 9.80 9.93 9.63 9.69 0.6M
2022-10-18 10.36 10.44 9.85 9.88 0.6M
2022-10-17 10.33 10.40 10.10 10.14 0.2M
2022-10-14 10.53 10.59 10.11 10.12 0.3M
2022-10-13 10.00 10.57 9.80 10.52 0.4M
2022-10-12 10.15 10.39 10.04 10.15 0.3M
2022-10-11 10.36 10.42 10.02 10.15 0.5M
2022-10-10 10.73 10.77 10.41 10.45 0.7M
2022-10-07 11.16 11.18 10.69 10.73 1.1M
2022-10-06 10.82 11.44 10.79 11.40 0.5M
2022-10-05 10.83 10.88 10.61 10.84 0.2M
2022-10-04 10.88 11.04 10.71 10.95 0.4M
2022-10-03 10.36 10.79 10.23 10.67 0.3M
2022-09-30 10.17 10.42 10.14 10.24 0.5M
2022-09-29 10.35 10.35 10.11 10.27 0.4M
2022-09-28 10.46 10.61 10.38 10.52 0.3M
2022-09-27 10.54 10.60 10.31 10.51 0.2M
2022-09-26 10.40 10.76 10.32 10.40 0.4M
2022-09-23 10.56 10.68 10.17 10.49 0.6M
2022-09-22 11.11 11.13 10.58 10.69 0.4M
2022-09-21 11.09 11.59 11.09 11.19 0.4M
2022-09-20 11.30 11.30 11.10 11.14 0.6M
2022-09-19 11.37 11.48 11.24 11.36 0.2M
2022-09-16 11.57 11.62 11.32 11.42 0.2M
2022-09-15 11.55 11.80 11.46 11.58 0.2M
2022-09-14 11.76 11.99 11.59 11.66 0.3M
2022-09-13 12.00 12.15 11.64 11.65 0.6M
2022-09-12 12.07 12.15 11.69 12.15 0.5M
2022-09-09 11.51 11.86 11.51 11.80 0.3M
2022-09-08 11.29 11.55 11.13 11.45 0.3M
2022-09-07 11.51 11.56 11.18 11.40 0.3M
2022-09-06 11.85 11.85 11.51 11.55 0.3M
2022-09-02 11.49 11.80 11.32 11.77 0.5M
2022-09-01 11.57 11.57 11.14 11.35 0.6M
2022-08-31 11.89 11.97 11.58 11.70 0.8M
2022-08-30 12.12 12.15 11.73 11.82 0.5M
2022-08-29 12.05 12.35 12.05 12.11 0.3M
2022-08-26 12.58 12.65 12.17 12.17 0.3M
2022-08-25 12.19 12.63 12.13 12.62 0.5M
2022-08-24 12.01 12.41 11.89 12.22 0.3M
2022-08-23 12.19 12.24 11.90 12.09 0.4M
2022-08-22 12.31 12.34 12.02 12.10 0.4M
2022-08-19 12.81 12.81 12.41 12.49 0.3M
2022-08-18 12.78 12.88 12.71 12.73 0.2M
2022-08-17 13.08 13.18 12.76 12.78 0.2M
2022-08-16 13.52 13.58 13.13 13.13 0.4M
2022-08-15 13.30 13.52 13.20 13.40 0.3M
2022-08-12 13.07 13.58 13.04 13.42 0.3M
2022-08-11 12.74 13.57 12.74 13.05 0.7M
2022-08-10 12.41 12.73 12.08 12.61 1.4M
2022-08-09 13.14 13.16 12.05 12.21 2.7M
2022-08-08 14.68 14.76 14.01 14.20 0.6M
2022-08-05 14.65 14.91 14.44 14.48 0.3M
2022-08-04 14.82 14.96 14.61 14.78 0.4M
2022-08-03 14.37 14.84 14.33 14.80 0.3M
2022-08-02 14.41 14.60 14.30 14.38 0.4M
2022-08-01 15.12 15.12 14.40 14.41 0.6M
2022-07-29 15.21 15.40 15.05 15.26 0.4M
2022-07-28 15.40 15.58 15.08 15.23 0.4M
2022-07-27 15.26 15.58 15.19 15.39 0.5M
2022-07-26 16.08 16.08 15.14 15.17 0.5M
2022-07-25 16.29 16.29 15.71 16.08 0.3M
2022-07-22 16.31 16.36 15.99 16.12 0.4M
2022-07-21 16.52 16.73 16.25 16.31 0.3M
2022-07-20 16.46 16.70 16.28 16.46 0.3M
2022-07-19 16.32 16.59 16.12 16.43 0.6M
2022-07-18 15.34 16.98 15.26 16.43 1.2M
2022-07-15 15.48 15.55 15.15 15.29 0.5M
2022-07-14 15.15 15.55 15.00 15.40 0.4M
2022-07-13 15.06 15.55 15.05 15.31 0.5M
2022-07-12 15.44 15.47 15.17 15.41 0.7M
2022-07-11 15.71 15.72 15.18 15.50 1.3M
2022-07-08 13.65 15.95 13.56 15.12 1.7M
2022-07-07 13.38 13.94 13.35 13.76 0.4M
2022-07-06 13.65 13.83 13.03 13.21 0.7M
2022-07-05 13.79 13.88 13.33 13.64 0.5M
2022-07-01 14.40 14.40 13.58 13.99 0.8M
2022-06-30 14.50 14.76 14.18 14.53 0.4M
2022-06-29 14.81 14.89 14.35 14.56 0.4M
2022-06-28 15.19 15.49 14.86 14.86 0.3M
2022-06-27 15.14 15.35 14.93 15.19 0.4M
2022-06-24 15.23 15.32 15.00 15.06 0.6M
2022-06-23 15.76 15.83 14.81 15.07 0.7M
2022-06-22 16.49 16.51 15.78 15.87 0.3M
2022-06-21 16.91 16.92 15.92 16.72 0.6M
2022-06-17 16.44 16.84 16.10 16.80 0.6M
2022-06-16 17.19 17.42 16.25 16.28 0.8M
2022-06-15 17.51 17.77 17.11 17.66 0.2M
2022-06-14 17.21 17.59 17.07 17.30 0.3M
2022-06-13 18.17 18.31 17.03 17.08 0.6M
2022-06-10 19.02 19.08 18.53 18.59 0.3M
2022-06-09 19.29 19.37 19.07 19.18 0.2M
2022-06-08 19.99 19.99 19.30 19.40 0.2M
2022-06-07 19.86 19.96 19.69 19.95 0.2M
2022-06-06 19.96 19.97 19.64 19.87 0.2M
2022-06-03 19.88 20.00 19.63 19.94 0.2M
2022-06-02 19.70 20.06 19.63 19.81 0.3M
2022-06-01 19.54 19.94 19.43 19.80 0.3M
2022-05-31 19.66 19.66 19.19 19.50 0.4M
2022-05-27 19.46 19.66 19.21 19.66 0.4M
2022-05-26 19.11 19.86 19.11 19.49 0.3M
2022-05-25 18.79 19.49 18.79 19.24 0.2M
2022-05-24 19.35 19.35 18.51 18.76 0.9M
2022-05-23 19.59 19.81 19.41 19.49 0.3M
2022-05-20 20.21 20.64 19.55 19.64 0.7M
2022-05-19 19.51 20.27 19.48 20.12 1.2M
2022-05-18 19.16 19.99 19.11 19.66 2.5M
2022-05-17 17.00 17.43 16.98 17.33 0.2M
2022-05-16 16.47 16.98 16.47 16.86 0.2M
2022-05-13 16.13 16.72 15.99 16.66 0.6M
2022-05-12 16.02 16.55 15.72 15.95 0.4M
2022-05-11 16.95 17.12 16.24 16.28 0.4M
2022-05-10 16.16 16.62 15.91 16.42 0.4M
2022-05-09 17.30 17.45 15.89 16.02 0.5M
2022-05-06 18.09 18.09 17.36 17.60 0.5M
2022-05-05 17.83 18.15 17.69 18.09 0.4M
2022-05-04 17.78 18.16 17.25 18.14 0.5M
2022-05-03 18.37 18.44 18.01 18.23 0.4M
2022-05-02 18.17 18.61 17.97 18.58 0.4M
2022-04-29 17.94 18.65 17.86 18.29 0.8M
2022-04-28 18.50 18.61 17.61 17.92 0.8M
2022-04-27 17.55 18.55 17.55 18.43 1.6M
2022-04-26 17.98 18.20 17.36 17.51 3.2M
2022-04-25 14.96 15.09 14.66 15.03 0.4M
2022-04-22 15.28 15.54 14.94 15.09 0.5M
2022-04-21 15.20 16.50 15.20 15.37 1.0M
2022-04-20 15.54 15.61 15.09 15.11 0.1M
2022-04-19 14.79 15.51 14.68 15.30 0.5M
2022-04-18 14.95 15.06 14.72 14.77 0.5M
2022-04-14 15.22 15.22 14.80 14.98 0.4M
2022-04-13 15.29 15.57 15.10 15.17 0.3M
2022-04-12 15.64 15.85 15.12 15.25 0.3M
2022-04-11 15.53 15.87 15.38 15.45 0.3M
2022-04-08 15.63 15.95 15.51 15.81 0.3M
2022-04-07 15.89 16.03 15.38 15.71 0.3M
2022-04-06 15.85 16.04 15.70 15.78 0.5M
2022-04-05 16.59 16.69 16.02 16.05 0.9M
2022-04-04 16.69 17.08 16.66 16.74 0.6M
2022-04-01 17.00 17.10 16.58 16.65 0.6M
2022-03-31 16.92 17.17 16.63 16.91 0.6M
2022-03-30 17.72 17.75 16.82 16.92 0.3M
2022-03-29 17.65 17.79 17.53 17.71 0.7M
2022-03-28 17.16 17.54 17.16 17.51 0.1M
2022-03-25 17.43 17.55 17.23 17.25 0.2M
2022-03-24 16.90 17.49 16.87 17.47 0.2M
2022-03-23 17.28 17.35 16.88 16.89 0.1M
2022-03-22 17.20 17.51 17.20 17.32 0.3M
2022-03-21 17.43 17.60 17.11 17.20 0.2M
2022-03-18 17.23 17.75 17.23 17.49 0.4M
2022-03-17 17.28 17.76 17.03 17.39 0.3M
2022-03-16 16.13 17.47 16.13 17.36 0.9M
2022-03-15 15.32 16.06 15.32 15.92 0.3M
2022-03-14 16.21 16.30 15.11 15.27 0.8M
2022-03-11 16.74 16.94 16.27 16.30 0.5M
2022-03-10 16.42 16.73 16.37 16.69 0.4M
2022-03-09 16.58 16.87 16.38 16.75 0.3M
2022-03-08 16.06 16.73 15.80 16.26 0.8M
2022-03-07 17.13 17.17 15.93 16.00 1.3M
2022-03-04 17.80 17.90 17.06 17.14 1.1M
2022-03-03 18.18 18.18 17.90 18.04 0.2M
2022-03-02 18.02 18.06 17.66 18.03 0.6M
2022-03-01 18.21 18.21 17.89 18.03 0.3M
2022-02-28 18.22 18.30 17.91 18.20 0.6M
2022-02-25 18.23 18.30 17.99 18.22 0.4M
2022-02-24 17.37 18.23 17.31 18.16 0.6M
2022-02-23 18.45 18.51 18.02 18.10 0.7M
2022-02-22 18.55 19.00 18.23 18.27 0.6M
2022-02-18 18.69 18.98 18.54 18.78 0.4M
2022-02-17 18.18 18.97 18.00 18.62 0.6M
2022-02-16 18.56 18.95 18.25 18.76 0.8M
2022-02-15 18.72 18.86 18.62 18.78 0.3M
2022-02-14 18.60 18.85 18.32 18.42 0.4M
2022-02-11 18.75 18.93 18.36 18.61 0.4M
2022-02-10 18.52 18.98 18.37 18.67 0.3M
2022-02-09 18.98 18.98 18.62 18.75 0.4M
2022-02-08 18.37 18.88 18.37 18.76 0.2M
2022-02-07 18.43 18.74 18.38 18.57 0.3M
2022-02-04 17.86 18.49 17.86 18.41 0.5M
2022-02-03 18.11 18.37 18.01 18.03 0.4M
2022-02-02 18.36 18.54 18.25 18.40 0.4M
2022-02-01 17.82 18.30 17.67 18.14 0.5M
2022-01-31 17.30 17.98 17.30 17.79 0.4M
2022-01-28 17.01 17.44 16.53 17.23 0.6M
2022-01-27 17.79 17.87 17.06 17.10 0.4M
2022-01-26 17.73 18.21 17.37 17.65 0.5M
2022-01-25 17.19 17.82 17.16 17.37 0.8M
2022-01-24 17.65 17.89 16.79 17.59 1.4M
2022-01-21 18.26 18.65 17.92 18.00 0.7M
2022-01-20 18.70 19.07 18.37 18.44 0.5M
2022-01-19 19.13 19.33 18.56 18.60 0.6M
2022-01-18 20.06 20.06 19.03 19.09 0.7M
2022-01-14 19.36 20.74 19.26 19.95 1.0M
2022-01-13 19.25 19.95 19.00 19.68 1.0M
2022-01-12 18.15 19.33 17.89 19.02 1.8M
2022-01-11 17.90 18.28 17.83 17.88 0.9M
2022-01-10 18.09 18.26 17.55 17.77 1.3M
2022-01-07 19.62 20.03 17.90 18.29 2.5M
2022-01-06 19.56 20.18 19.56 19.86 0.9M
2022-01-05 19.85 20.08 19.15 19.77 1.8M
2022-01-04 20.30 20.79 19.73 20.05 0.9M
2022-01-03 20.95 20.97 19.34 20.19 1.0M