MYE Historical Prices
Myers Industries, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
37.45
Period low
16.66
Period change
+60.65%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.30 | 28.80 | 27.88 | 28.74 | +2.75% | 281,256 |
| Nov 10, 2026 | 28.04 | 28.30 | 27.59 | 27.97 | -0.99% | 225,412 |
| Nov 9, 2026 | 27.56 | 28.43 | 27.24 | 28.25 | +4.82% | 241,327 |
| Nov 6, 2026 | 26.97 | 27.27 | 26.71 | 26.95 | +0.56% | 299,571 |
| Nov 5, 2026 | 28.38 | 28.58 | 26.76 | 26.80 | -6.26% | 352,059 |
| Nov 4, 2026 | 28.52 | 28.99 | 28.05 | 28.59 | +2.11% | 414,533 |
| Nov 3, 2026 | 29.10 | 29.30 | 27.93 | 28.00 | -3.18% | 363,955 |
| Nov 2, 2026 | 30.09 | 30.62 | 28.90 | 28.92 | -2.20% | 509,645 |
| Oct 30, 2026 | 29.46 | 32.25 | 28.62 | 29.57 | -2.70% | 603,760 |
| Oct 29, 2026 | 29.00 | 30.66 | 27.39 | 30.39 | -5.62% | 943,318 |
| Oct 28, 2026 | 32.47 | 32.47 | 31.66 | 32.20 | -0.53% | 322,696 |
| Oct 27, 2026 | 32.40 | 32.67 | 31.99 | 32.37 | +0.97% | 257,387 |
| Oct 26, 2026 | 32.49 | 32.74 | 31.95 | 32.06 | -0.22% | 203,662 |
| Oct 23, 2026 | 32.65 | 32.73 | 32.10 | 32.13 | -2.13% | 242,613 |
| Oct 22, 2026 | 32.51 | 32.96 | 32.12 | 32.83 | -0.18% | 245,785 |
| Oct 21, 2026 | 32.59 | 32.96 | 32.41 | 32.89 | +1.92% | 308,501 |
| Oct 20, 2026 | 31.46 | 32.42 | 31.30 | 32.27 | +2.38% | 268,106 |
| Oct 19, 2026 | 31.68 | 31.86 | 31.30 | 31.52 | +0.70% | 269,955 |
| Oct 16, 2026 | 31.12 | 31.79 | 31.07 | 31.30 | +0.87% | 324,449 |
| Oct 15, 2026 | 30.27 | 31.08 | 30.19 | 31.03 | +3.30% | 275,757 |
| Oct 14, 2026 | 30.25 | 30.70 | 29.76 | 30.04 | -1.83% | 238,208 |
| Oct 13, 2026 | 30.32 | 30.67 | 30.10 | 30.60 | +0.69% | 164,871 |
| Oct 12, 2026 | 30.52 | 30.97 | 30.17 | 30.39 | -0.78% | 150,995 |
| Oct 9, 2026 | 30.78 | 31.01 | 30.11 | 30.63 | -0.16% | 145,599 |
| Oct 8, 2026 | 30.60 | 30.93 | 30.40 | 30.68 | -0.16% | 172,002 |
| Oct 7, 2026 | 31.45 | 31.53 | 30.43 | 30.73 | -3.46% | 200,541 |
| Oct 6, 2026 | 32.17 | 32.21 | 31.65 | 31.83 | -0.28% | 187,740 |
| Oct 5, 2026 | 31.51 | 32.37 | 31.03 | 31.92 | +0.92% | 243,675 |
| Oct 2, 2026 | 31.80 | 32.31 | 31.52 | 31.63 | +1.09% | 254,945 |
| Oct 1, 2026 | 30.59 | 31.33 | 30.05 | 31.29 | +1.69% | 307,416 |
| Sep 30, 2026 | 31.34 | 31.34 | 30.68 | 30.77 | -1.57% | 289,318 |
| Sep 29, 2026 | 31.65 | 31.84 | 30.89 | 31.26 | -0.70% | 299,861 |
| Sep 28, 2026 | 31.25 | 31.88 | 30.80 | 31.48 | +0.38% | 268,145 |
| Sep 25, 2026 | 31.64 | 31.87 | 31.23 | 31.36 | -0.82% | 323,903 |
| Sep 24, 2026 | 31.63 | 32.15 | 31.38 | 31.62 | -0.66% | 495,081 |
| Sep 23, 2026 | 31.41 | 32.13 | 31.14 | 31.83 | +0.86% | 256,432 |
| Sep 22, 2026 | 31.68 | 32.30 | 31.48 | 31.56 | +1.22% | 271,804 |
| Sep 21, 2026 | 31.44 | 31.68 | 31.17 | 31.18 | +0.65% | 313,805 |
| Sep 18, 2026 | 31.24 | 31.38 | 30.55 | 30.98 | -1.43% | 504,914 |
| Sep 17, 2026 | 31.00 | 31.78 | 31.00 | 31.43 | +2.14% | 439,911 |
| Sep 16, 2026 | 30.07 | 30.91 | 30.04 | 30.77 | +3.29% | 359,323 |
| Sep 15, 2026 | 29.86 | 29.86 | 29.14 | 29.79 | +0.07% | 399,681 |
| Sep 14, 2026 | 29.66 | 30.00 | 29.30 | 29.77 | -0.80% | 253,468 |
| Sep 11, 2026 | 30.50 | 30.86 | 29.76 | 30.01 | -2.41% | 207,987 |
| Sep 9, 2026 | 31.71 | 32.18 | 30.74 | 30.75 | -3.54% | 312,985 |
| Sep 8, 2026 | 31.75 | 32.45 | 31.50 | 31.88 | +0.22% | 348,531 |
| Sep 4, 2026 | 30.89 | 31.95 | 30.89 | 31.81 | +2.75% | 396,048 |
| Sep 3, 2026 | 31.11 | 31.40 | 30.30 | 30.96 | +0.36% | 347,640 |
| Sep 2, 2026 | 31.29 | 31.98 | 30.85 | 30.85 | -3.86% | 280,318 |
| Aug 31, 2026 | 32.69 | 32.97 | 31.59 | 32.09 | -2.16% | 702,628 |
| Aug 28, 2026 | 33.47 | 33.89 | 32.65 | 32.80 | -1.47% | 285,052 |
| Aug 27, 2026 | 33.26 | 33.69 | 32.95 | 33.29 | -0.06% | 276,779 |
| Aug 26, 2026 | 32.78 | 33.56 | 32.78 | 33.31 | +1.93% | 313,295 |
| Aug 25, 2026 | 33.93 | 34.40 | 32.52 | 32.68 | -2.24% | 239,348 |
| Aug 24, 2026 | 33.55 | 33.83 | 33.23 | 33.43 | -0.30% | 294,821 |
| Aug 21, 2026 | 33.86 | 34.18 | 33.07 | 33.53 | +0.06% | 246,811 |
| Aug 20, 2026 | 33.55 | 33.91 | 33.06 | 33.51 | +0.54% | 318,539 |
| Aug 19, 2026 | 32.68 | 33.67 | 32.44 | 33.33 | +3.67% | 556,646 |
| Aug 18, 2026 | 32.77 | 32.95 | 32.08 | 32.15 | -2.69% | 219,736 |
| Aug 17, 2026 | 32.84 | 33.12 | 32.72 | 33.04 | +0.12% | 208,968 |
| Aug 14, 2026 | 33.07 | 33.15 | 32.42 | 33.00 | -0.57% | 229,152 |
| Aug 13, 2026 | 33.28 | 34.25 | 32.96 | 33.19 | +1.19% | 369,198 |
| Aug 12, 2026 | 32.70 | 33.23 | 32.35 | 32.80 | +1.61% | 318,852 |
| Aug 11, 2026 | 33.30 | 33.45 | 32.27 | 32.28 | -2.65% | 348,726 |
| Aug 10, 2026 | 34.21 | 34.40 | 32.82 | 33.16 | -3.52% | 377,854 |
| Aug 7, 2026 | 35.23 | 35.40 | 34.36 | 34.37 | -1.86% | 311,725 |
| Aug 6, 2026 | 35.35 | 35.94 | 34.90 | 35.02 | -0.93% | 556,412 |
| Aug 5, 2026 | 36.65 | 36.65 | 35.33 | 35.35 | -3.52% | 321,376 |
| Aug 4, 2026 | 37.17 | 37.45 | 36.20 | 36.64 | -0.27% | 549,233 |
| Aug 3, 2026 | 34.23 | 37.10 | 33.67 | 36.74 | +7.55% | 829,059 |
| Jul 31, 2026 | 33.12 | 34.82 | 33.12 | 34.16 | +3.61% | 589,484 |
| Jul 30, 2026 | 35.00 | 36.00 | 32.12 | 32.97 | +0.24% | 588,345 |
| Jul 29, 2026 | 32.96 | 33.54 | 32.23 | 32.89 | -1.73% | 854,336 |
| Jul 28, 2026 | 32.88 | 33.66 | 32.24 | 33.47 | +2.39% | 641,726 |
| Jul 27, 2026 | 31.93 | 32.78 | 31.67 | 32.69 | +3.98% | 498,845 |
| Jul 24, 2026 | 31.03 | 31.53 | 30.68 | 31.44 | +1.55% | 330,737 |
| Jul 23, 2026 | 30.45 | 31.02 | 30.23 | 30.96 | +0.55% | 308,454 |
| Jul 22, 2026 | 30.52 | 31.25 | 30.52 | 30.79 | -0.06% | 242,868 |
| Jul 21, 2026 | 30.66 | 31.14 | 30.04 | 30.81 | +1.78% | 251,370 |
| Jul 20, 2026 | 31.40 | 31.56 | 30.20 | 30.27 | -2.70% | 372,125 |
| Jul 17, 2026 | 30.99 | 31.62 | 30.78 | 31.11 | -0.67% | 349,342 |
| Jul 16, 2026 | 30.60 | 31.59 | 30.57 | 31.32 | +2.15% | 539,039 |
| Jul 15, 2026 | 31.00 | 31.61 | 30.36 | 30.66 | -0.62% | 399,023 |
| Jul 14, 2026 | 30.89 | 31.24 | 30.40 | 30.85 | +1.35% | 488,388 |
| Jul 13, 2026 | 30.78 | 31.14 | 30.29 | 30.44 | -1.30% | 267,970 |
| Jul 10, 2026 | 30.44 | 31.37 | 30.28 | 30.84 | +1.28% | 291,116 |
| Jul 9, 2026 | 31.14 | 31.41 | 30.42 | 30.45 | -0.88% | 369,676 |
| Jul 8, 2026 | 30.04 | 30.91 | 29.95 | 30.72 | +1.65% | 444,331 |
| Jul 7, 2026 | 30.43 | 30.67 | 29.67 | 30.22 | -1.24% | 492,709 |
| Jul 6, 2026 | 31.52 | 31.59 | 30.60 | 30.60 | -2.98% | 431,020 |
| Jul 2, 2026 | 33.94 | 34.21 | 31.13 | 31.54 | -7.45% | 835,257 |
| Jul 1, 2026 | 34.82 | 35.75 | 33.97 | 34.08 | -3.48% | 589,133 |
| Jun 30, 2026 | 32.40 | 35.74 | 32.19 | 35.31 | +14.42% | 1,528,802 |
| Jun 29, 2026 | 31.46 | 31.84 | 30.59 | 30.86 | -3.98% | 1,172,024 |
| Jun 26, 2026 | 30.62 | 32.23 | 30.48 | 32.14 | +5.10% | 1,381,686 |
| Jun 25, 2026 | 29.68 | 31.03 | 29.68 | 30.58 | +2.89% | 810,613 |
| Jun 24, 2026 | 28.16 | 29.77 | 28.05 | 29.72 | +6.45% | 812,569 |
| Jun 23, 2026 | 27.56 | 28.12 | 27.50 | 27.92 | -0.18% | 568,001 |
| Jun 22, 2026 | 27.48 | 28.13 | 27.29 | 27.97 | +2.04% | 371,940 |
| Jun 18, 2026 | 27.34 | 27.96 | 27.04 | 27.41 | +1.78% | 649,736 |
| Jun 17, 2026 | 26.68 | 27.39 | 26.63 | 26.93 | +0.49% | 242,755 |
| Jun 16, 2026 | 27.00 | 27.27 | 26.75 | 26.80 | -0.15% | 183,804 |
| Jun 15, 2026 | 27.26 | 27.86 | 26.44 | 26.84 | -0.96% | 644,984 |
| Jun 12, 2026 | 26.64 | 27.24 | 26.62 | 27.10 | +2.46% | 293,992 |
| Jun 11, 2026 | 25.40 | 26.49 | 25.19 | 26.45 | +5.84% | 330,186 |
| Jun 10, 2026 | 25.97 | 26.20 | 24.98 | 24.99 | -4.11% | 341,024 |
| Jun 9, 2026 | 24.94 | 26.07 | 24.90 | 26.06 | +5.89% | 419,260 |
| Jun 8, 2026 | 23.91 | 24.91 | 23.91 | 24.61 | +3.75% | 480,257 |
| Jun 5, 2026 | 23.59 | 24.03 | 23.28 | 23.72 | -0.21% | 427,253 |
| Jun 4, 2026 | 23.46 | 23.96 | 23.27 | 23.77 | +2.99% | 401,175 |
| Jun 3, 2026 | 23.08 | 23.68 | 22.94 | 23.08 | -1.07% | 281,572 |
| Jun 2, 2026 | 22.69 | 23.38 | 22.69 | 23.33 | +2.82% | 271,093 |
| Jun 1, 2026 | 22.69 | 22.75 | 22.04 | 22.69 | -0.48% | 193,514 |
| May 29, 2026 | 23.09 | 23.37 | 22.79 | 22.80 | -1.98% | 226,617 |
| May 28, 2026 | 22.85 | 23.30 | 22.71 | 23.26 | +1.00% | 271,697 |
| May 27, 2026 | 23.34 | 23.50 | 23.01 | 23.03 | -0.48% | 167,912 |
| May 26, 2026 | 22.57 | 23.49 | 22.51 | 23.14 | +3.86% | 258,612 |
| May 22, 2026 | 22.14 | 22.44 | 21.75 | 22.28 | +1.32% | 189,245 |
| May 21, 2026 | 21.71 | 22.39 | 21.25 | 21.99 | +0.00% | 232,146 |
| May 20, 2026 | 21.62 | 22.13 | 21.50 | 21.99 | +2.81% | 270,277 |
| May 19, 2026 | 21.54 | 21.59 | 21.14 | 21.39 | -2.02% | 246,072 |
| May 18, 2026 | 22.14 | 22.68 | 21.82 | 21.83 | -1.27% | 239,633 |
| May 15, 2026 | 23.41 | 23.49 | 22.09 | 22.11 | -5.55% | 264,530 |
| May 14, 2026 | 22.85 | 23.75 | 22.84 | 23.41 | +2.86% | 289,799 |
| May 13, 2026 | 22.35 | 23.04 | 22.11 | 22.76 | +1.83% | 352,435 |
| May 12, 2026 | 22.57 | 22.61 | 21.72 | 22.35 | -2.19% | 247,151 |
| May 11, 2026 | 22.97 | 23.19 | 22.29 | 22.85 | -0.48% | 232,253 |
| May 8, 2026 | 22.85 | 24.00 | 22.62 | 22.96 | +2.50% | 238,614 |
| May 7, 2026 | 22.91 | 24.25 | 21.62 | 22.40 | +8.11% | 461,005 |
| May 6, 2026 | 20.71 | 21.14 | 20.69 | 20.72 | +2.02% | 224,630 |
| May 5, 2026 | 20.09 | 20.50 | 19.90 | 20.31 | +2.47% | 145,907 |
| May 4, 2026 | 20.65 | 20.65 | 19.81 | 19.82 | -4.30% | 218,799 |
| May 1, 2026 | 20.71 | 20.72 | 20.18 | 20.71 | +0.49% | 179,192 |
| Apr 30, 2026 | 19.94 | 20.87 | 19.84 | 20.61 | +3.52% | 301,839 |
| Apr 29, 2026 | 21.12 | 21.27 | 19.61 | 19.91 | -6.61% | 251,991 |
| Apr 28, 2026 | 21.46 | 21.56 | 20.95 | 21.32 | -0.37% | 178,346 |
| Apr 27, 2026 | 21.46 | 21.90 | 21.32 | 21.40 | -0.42% | 279,541 |
| Apr 24, 2026 | 21.17 | 21.74 | 21.11 | 21.49 | +0.70% | 168,198 |
| Apr 23, 2026 | 21.05 | 21.57 | 21.00 | 21.34 | +1.33% | 133,563 |
| Apr 22, 2026 | 21.42 | 21.43 | 20.97 | 21.06 | -1.31% | 176,557 |
| Apr 21, 2026 | 21.41 | 21.65 | 21.14 | 21.34 | -0.51% | 137,492 |
| Apr 20, 2026 | 21.62 | 21.66 | 21.30 | 21.45 | -0.92% | 219,100 |
| Apr 17, 2026 | 21.33 | 21.88 | 21.28 | 21.65 | +3.00% | 151,132 |
| Apr 16, 2026 | 21.42 | 21.75 | 20.98 | 21.02 | -2.00% | 136,918 |
| Apr 15, 2026 | 22.06 | 22.16 | 21.42 | 21.45 | -3.16% | 172,510 |
| Apr 14, 2026 | 22.40 | 22.45 | 22.10 | 22.15 | -1.16% | 157,482 |
| Apr 13, 2026 | 22.29 | 22.43 | 22.08 | 22.41 | +0.27% | 134,405 |
| Apr 10, 2026 | 22.44 | 22.59 | 22.29 | 22.35 | +0.27% | 104,461 |
| Apr 9, 2026 | 21.71 | 22.32 | 21.71 | 22.29 | +1.60% | 153,686 |
| Apr 8, 2026 | 21.94 | 22.28 | 20.27 | 21.94 | +4.13% | 237,200 |
| Apr 7, 2026 | 20.92 | 21.26 | 20.68 | 21.07 | +0.14% | 205,296 |
| Apr 6, 2026 | 20.94 | 21.14 | 20.70 | 21.04 | -0.24% | 129,566 |
| Apr 2, 2026 | 21.03 | 21.47 | 20.87 | 21.09 | -1.22% | 198,739 |
| Apr 1, 2026 | 21.17 | 21.69 | 21.17 | 21.35 | +0.80% | 142,877 |
| Mar 31, 2026 | 21.06 | 21.20 | 20.50 | 21.18 | +2.47% | 250,344 |
| Mar 30, 2026 | 20.84 | 20.91 | 20.43 | 20.67 | -0.19% | 218,150 |
| Mar 27, 2026 | 20.80 | 21.00 | 20.56 | 20.71 | -1.24% | 136,073 |
| Mar 26, 2026 | 21.06 | 21.28 | 20.84 | 20.97 | -1.60% | 310,451 |
| Mar 25, 2026 | 21.45 | 21.57 | 21.09 | 21.31 | +0.52% | 184,999 |
| Mar 24, 2026 | 20.65 | 21.31 | 20.63 | 21.20 | +1.58% | 235,246 |
| Mar 23, 2026 | 20.39 | 21.05 | 20.39 | 20.87 | +5.19% | 178,014 |
| Mar 20, 2026 | 20.77 | 20.77 | 19.73 | 19.84 | -3.92% | 406,058 |
| Mar 19, 2026 | 20.16 | 20.96 | 20.02 | 20.65 | +0.73% | 478,573 |
| Mar 18, 2026 | 21.06 | 21.27 | 20.48 | 20.50 | -3.12% | 219,514 |
| Mar 17, 2026 | 21.02 | 21.30 | 20.80 | 21.16 | +1.68% | 248,840 |
| Mar 16, 2026 | 20.91 | 21.18 | 20.68 | 20.81 | +0.63% | 206,284 |
| Mar 13, 2026 | 21.09 | 21.22 | 20.17 | 20.68 | -1.85% | 376,630 |
| Mar 12, 2026 | 20.86 | 21.22 | 20.76 | 21.07 | -0.89% | 463,909 |
| Mar 11, 2026 | 20.81 | 21.29 | 20.40 | 21.26 | +1.09% | 300,260 |
| Mar 10, 2026 | 21.61 | 22.08 | 21.00 | 21.03 | -2.86% | 255,098 |
| Mar 9, 2026 | 21.25 | 21.69 | 20.77 | 21.65 | +0.42% | 254,479 |
| Mar 6, 2026 | 22.33 | 22.68 | 21.25 | 21.56 | -5.36% | 393,478 |
| Mar 5, 2026 | 21.84 | 24.03 | 21.84 | 22.78 | +4.64% | 654,774 |
| Mar 4, 2026 | 21.68 | 21.92 | 21.50 | 21.77 | +1.21% | 214,065 |
| Mar 3, 2026 | 21.55 | 21.62 | 20.72 | 21.51 | -2.49% | 232,101 |
| Mar 2, 2026 | 22.05 | 22.27 | 21.69 | 22.06 | -1.39% | 231,454 |
| Feb 27, 2026 | 22.44 | 22.44 | 22.03 | 22.37 | -1.24% | 192,761 |
| Feb 26, 2026 | 22.82 | 22.82 | 22.34 | 22.65 | -0.61% | 212,581 |
| Feb 25, 2026 | 22.74 | 22.82 | 22.21 | 22.79 | +0.53% | 220,682 |
| Feb 24, 2026 | 22.29 | 22.79 | 22.15 | 22.67 | +2.03% | 243,926 |
| Feb 23, 2026 | 22.48 | 22.60 | 21.62 | 22.22 | -1.59% | 297,152 |
| Feb 20, 2026 | 22.46 | 22.76 | 22.19 | 22.58 | +0.27% | 279,417 |
| Feb 19, 2026 | 22.59 | 22.63 | 22.20 | 22.52 | -0.92% | 286,719 |
| Feb 18, 2026 | 22.39 | 23.14 | 22.17 | 22.73 | +4.08% | 348,934 |
| Feb 17, 2026 | 22.00 | 22.00 | 21.52 | 21.84 | -1.09% | 302,382 |
| Feb 13, 2026 | 21.77 | 22.23 | 21.45 | 22.08 | +1.66% | 212,263 |
| Feb 12, 2026 | 22.56 | 22.61 | 21.71 | 21.72 | -3.04% | 341,513 |
| Feb 11, 2026 | 22.34 | 22.69 | 22.17 | 22.40 | +1.22% | 241,899 |
| Feb 10, 2026 | 22.29 | 22.47 | 22.04 | 22.13 | -0.49% | 325,322 |
| Feb 9, 2026 | 22.21 | 22.38 | 22.04 | 22.24 | +0.32% | 298,857 |
| Feb 6, 2026 | 21.50 | 22.35 | 21.49 | 22.17 | +3.36% | 318,358 |
| Feb 5, 2026 | 21.52 | 21.66 | 21.11 | 21.45 | -1.47% | 226,741 |
| Feb 4, 2026 | 21.34 | 21.86 | 21.34 | 21.77 | +2.88% | 478,685 |
| Feb 3, 2026 | 21.02 | 21.35 | 20.82 | 21.16 | +1.15% | 195,537 |
| Feb 2, 2026 | 20.60 | 21.13 | 20.60 | 20.92 | +1.21% | 199,125 |
| Jan 30, 2026 | 20.35 | 20.71 | 20.30 | 20.67 | +0.68% | 315,818 |
| Jan 29, 2026 | 20.19 | 20.61 | 20.17 | 20.53 | +2.14% | 322,475 |
| Jan 28, 2026 | 20.65 | 20.78 | 19.83 | 20.10 | -2.57% | 401,753 |
| Jan 27, 2026 | 20.42 | 20.78 | 20.37 | 20.63 | +0.93% | 276,294 |
| Jan 26, 2026 | 20.41 | 20.64 | 20.13 | 20.44 | +0.29% | 517,399 |
| Jan 23, 2026 | 20.21 | 20.41 | 20.05 | 20.38 | +0.30% | 345,007 |
| Jan 22, 2026 | 20.71 | 20.81 | 20.18 | 20.32 | -1.36% | 253,885 |
| Jan 21, 2026 | 19.94 | 20.65 | 19.92 | 20.60 | +3.83% | 239,263 |
| Jan 20, 2026 | 19.51 | 19.97 | 19.51 | 19.84 | -0.55% | 301,160 |
| Jan 16, 2026 | 19.96 | 20.10 | 19.46 | 19.95 | -0.35% | 333,945 |
| Jan 15, 2026 | 19.74 | 20.21 | 19.63 | 20.02 | +1.68% | 259,343 |
| Jan 14, 2026 | 19.81 | 19.94 | 19.43 | 19.69 | -1.06% | 156,368 |
| Jan 13, 2026 | 19.86 | 20.02 | 19.76 | 19.90 | +0.15% | 161,750 |
| Jan 12, 2026 | 19.51 | 19.93 | 19.51 | 19.87 | +1.38% | 155,869 |
| Jan 9, 2026 | 19.57 | 19.82 | 19.40 | 19.60 | +0.00% | 167,560 |
| Jan 8, 2026 | 19.31 | 19.60 | 18.96 | 19.60 | +0.82% | 245,779 |
| Jan 7, 2026 | 19.17 | 19.46 | 18.90 | 19.44 | +1.57% | 225,769 |
| Jan 6, 2026 | 18.72 | 19.16 | 18.34 | 19.14 | +2.24% | 451,715 |
| Jan 5, 2026 | 18.75 | 19.25 | 18.72 | 18.72 | +0.59% | 320,635 |
| Jan 2, 2026 | 18.74 | 18.89 | 18.16 | 18.61 | -0.59% | 433,134 |
| Dec 31, 2025 | 19.00 | 19.00 | 18.62 | 18.72 | -1.32% | 180,490 |
| Dec 30, 2025 | 19.08 | 19.18 | 18.93 | 18.97 | -0.78% | 184,600 |
| Dec 29, 2025 | 19.25 | 19.27 | 17.46 | 19.12 | -0.88% | 181,305 |
| Dec 26, 2025 | 19.19 | 19.32 | 19.12 | 19.29 | +0.26% | 153,220 |
| Dec 24, 2025 | 19.30 | 19.30 | 19.15 | 19.24 | -0.10% | 90,336 |
| Dec 23, 2025 | 19.23 | 19.31 | 19.19 | 19.26 | +0.00% | 144,271 |
| Dec 22, 2025 | 19.30 | 19.56 | 19.22 | 19.26 | -0.41% | 178,838 |
| Dec 19, 2025 | 19.44 | 19.59 | 19.20 | 19.34 | -0.57% | 417,066 |
| Dec 18, 2025 | 19.50 | 19.66 | 19.37 | 19.45 | +1.25% | 168,049 |
| Dec 17, 2025 | 19.23 | 19.43 | 19.12 | 19.21 | -0.47% | 224,382 |
| Dec 16, 2025 | 19.28 | 19.47 | 19.16 | 19.30 | +0.16% | 224,896 |
| Dec 15, 2025 | 19.59 | 19.59 | 19.19 | 19.27 | -1.08% | 250,860 |
| Dec 12, 2025 | 19.87 | 19.87 | 19.41 | 19.48 | -1.37% | 187,026 |
| Dec 11, 2025 | 19.30 | 19.86 | 19.29 | 19.75 | +2.54% | 244,001 |
| Dec 10, 2025 | 18.84 | 19.53 | 18.79 | 19.26 | +2.61% | 345,059 |
| Dec 9, 2025 | 18.65 | 19.01 | 18.60 | 18.77 | +0.21% | 182,511 |
| Dec 8, 2025 | 18.59 | 18.91 | 18.48 | 18.73 | +1.52% | 235,088 |
| Dec 5, 2025 | 18.23 | 18.61 | 18.23 | 18.45 | +0.65% | 424,073 |
| Dec 4, 2025 | 18.23 | 18.44 | 18.13 | 18.33 | +0.05% | 315,937 |
| Dec 3, 2025 | 18.08 | 18.38 | 18.07 | 18.32 | +0.66% | 253,617 |
| Dec 2, 2025 | 18.24 | 18.24 | 17.94 | 18.20 | +0.78% | 297,927 |
| Dec 1, 2025 | 17.95 | 18.29 | 17.95 | 18.06 | +0.00% | 199,025 |
| Nov 28, 2025 | 18.12 | 18.13 | 17.92 | 18.06 | +0.11% | 98,240 |
| Nov 26, 2025 | 17.86 | 18.17 | 17.86 | 18.04 | +0.28% | 217,725 |
| Nov 25, 2025 | 17.77 | 17.99 | 17.70 | 17.99 | +1.87% | 150,432 |
| Nov 24, 2025 | 17.40 | 17.82 | 17.11 | 17.66 | +2.08% | 188,813 |
| Nov 21, 2025 | 16.77 | 17.43 | 16.77 | 17.30 | +3.41% | 188,376 |
| Nov 20, 2025 | 17.16 | 17.30 | 16.66 | 16.73 | -1.53% | 156,159 |
| Nov 19, 2025 | 17.00 | 17.21 | 16.91 | 16.99 | +0.35% | 155,157 |
| Nov 18, 2025 | 16.92 | 17.13 | 16.80 | 16.93 | -0.94% | 263,090 |
| Nov 17, 2025 | 17.42 | 17.50 | 17.06 | 17.09 | -2.29% | 284,333 |
| Nov 14, 2025 | 17.50 | 17.60 | 17.30 | 17.49 | -1.07% | 229,904 |
| Nov 13, 2025 | 17.86 | 18.02 | 17.64 | 17.68 | -1.17% | 186,903 |
| Nov 12, 2025 | 17.87 | 18.06 | 17.86 | 17.89 | +0.39% | 166,122 |
Daily open, high, low, close and volume for Myers Industries, Inc. (MYE). Showing 249 trading days. Unadjusted prices.