Myers Industries, Inc. (FRA:MJF)
Germany · Delayed Price · Currency is EUR 16.50
+0.10 (0.61%)
At close: Jan 9, 2026
Myers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jan 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Jan 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Jan 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Jan 5, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 1.90% | 96 |
| Jan 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Dec 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 29, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | 205 |
| Dec 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Dec 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Dec 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Dec 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Dec 17, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 0.62% | 602 |
| Dec 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Dec 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Dec 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Dec 11, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 2.52% | 600 |
| Dec 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Dec 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Dec 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Dec 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Dec 3, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 2.60% | 600 |
| Dec 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | 0.65% | - |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - | - |
| Nov 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - | - |
| Nov 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | -0.65% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | 1.32% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | 2.70% | - |
| Nov 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 3.50% | - |
| Nov 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | -2.72% | - |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | 2.08% | - |
| Nov 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -0.69% | - |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | -2.68% | - |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | -0.67% | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | -1.32% | - |
| Nov 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | - | - |
| Nov 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | 1.33% | - |
| Nov 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | - | - |
| Nov 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | 0.67% | - |
| Nov 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | -2.61% | - |
| Nov 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - | 50 |
| Nov 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | -0.65% | - |
| Nov 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | 3.36% | - |
| Nov 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 3.47% | - |
| Oct 31, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -2.70% | - |
| Oct 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 1.37% | - |
| Oct 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -1.35% | - |
| Oct 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | - | - |
| Oct 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 2.07% | - |