Myer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.24	0.24	0.23	0.24	-	2.13%	2,144,019
May 20, 2026	0.24	0.24	0.23	0.24	0.24	-	7,837,787
May 19, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	7,267,355
May 18, 2026	0.25	0.26	0.23	0.24	0.24	-4.00%	20,500,150
May 15, 2026	0.26	0.26	0.25	0.25	0.25	-	4,183,536
May 14, 2026	0.27	0.27	0.25	0.25	0.25	-5.66%	11,755,470
May 13, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	7,446,044
May 12, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	3,681,492
May 11, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	4,591,336
May 8, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	3,433,395
May 7, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	5,896,665
May 6, 2026	0.27	0.28	0.26	0.28	0.28	5.66%	6,756,153
May 5, 2026	0.25	0.27	0.25	0.27	0.27	3.92%	8,614,038
May 4, 2026	0.26	0.27	0.26	0.26	0.26	-1.92%	4,312,596
May 1, 2026	0.27	0.27	0.25	0.26	0.26	-	15,856,540
Apr 30, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	11,771,550
Apr 29, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	3,684,920
Apr 28, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	4,955,079
Apr 27, 2026	0.27	0.28	0.27	0.28	0.28	1.82%	2,435,743
Apr 24, 2026	0.28	0.28	0.27	0.28	0.28	-	11,098,030
Apr 23, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	3,391,392
Apr 22, 2026	0.29	0.29	0.28	0.28	0.28	-	7,870,396
Apr 21, 2026	0.29	0.30	0.28	0.28	0.28	-	8,020,544
Apr 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	3,610,137
Apr 17, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	6,417,208
Apr 16, 2026	0.28	0.31	0.28	0.30	0.30	5.36%	12,407,120
Apr 15, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	5,674,426
Apr 14, 2026	0.28	0.28	0.27	0.28	0.28	-	4,181,490
Apr 13, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	10,455,330
Apr 10, 2026	0.29	0.29	0.28	0.28	0.28	-	7,156,546
Apr 9, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	6,400,138
Apr 8, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	8,643,092
Apr 7, 2026	0.30	0.30	0.29	0.29	0.28	-1.69%	19,713,480
Apr 2, 2026	0.30	0.30	0.29	0.30	0.28	-1.67%	15,623,500
Apr 1, 2026	0.31	0.31	0.30	0.30	0.28	3.45%	6,740,283
Mar 31, 2026	0.31	0.32	0.29	0.29	0.28	-6.45%	20,013,790
Mar 30, 2026	0.33	0.33	0.31	0.31	0.29	-4.62%	13,734,300
Mar 27, 2026	0.31	0.33	0.30	0.33	0.31	4.84%	14,489,280
Mar 26, 2026	0.30	0.32	0.29	0.31	0.29	6.90%	31,562,930
Mar 25, 2026	0.29	0.32	0.29	0.29	0.28	-	26,462,050
Mar 24, 2026	0.34	0.34	0.28	0.29	0.28	-	29,614,260
Mar 23, 2026	0.29	0.30	0.28	0.29	0.28	1.75%	7,234,454
Mar 20, 2026	0.30	0.30	0.29	0.29	0.27	-6.56%	11,970,710
Mar 19, 2026	0.30	0.31	0.29	0.31	0.29	-	4,462,169
Mar 18, 2026	0.30	0.31	0.30	0.31	0.29	3.39%	18,576,740
Mar 17, 2026	0.28	0.30	0.28	0.30	0.28	5.36%	5,065,403
Mar 16, 2026	0.28	0.29	0.27	0.28	0.27	-1.75%	12,354,190
Mar 13, 2026	0.30	0.30	0.28	0.29	0.27	-3.39%	15,968,770
Mar 12, 2026	0.33	0.33	0.29	0.30	0.28	-10.61%	21,733,660
Mar 11, 2026	0.33	0.33	0.32	0.33	0.31	1.54%	6,602,767