Myers Industries, Inc. (FRA:MJF)
Germany · Delayed Price · Currency is EUR 18.00
-0.20 (-1.10%)
At close: Mar 27, 2026
FRA:MJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Mar 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Mar 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | - |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Mar 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Mar 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Mar 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Mar 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Mar 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Mar 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | 1.68% | - |
| Mar 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | -3.24% | - |
| Mar 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | 1.09% | - |
| Mar 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -6.63% | - |
| Mar 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.47 | 5.95% | - |
| Mar 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | 1.09% | - |
| Mar 4, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -1.61% | - |
| Mar 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | -0.53% | - |
| Mar 2, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.58 | -1.58% | 100 |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | - | - |
| Feb 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | - | - |
| Feb 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | 2.15% | - |
| Feb 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | -1.06% | - |
| Feb 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.68 | -1.05% | - |
| Feb 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | - | - |
| Feb 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | 4.40% | - |
| Feb 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | -0.55% | - |
| Feb 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -0.54% | - |
| Feb 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | 2.22% | - |
| Feb 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | -3.74% | - |
| Feb 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | 2.19% | - |
| Feb 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -0.54% | - |
| Feb 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | - | - |
| Feb 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | 2.79% | - |
| Feb 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | -1.10% | - |
| Feb 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | 4.02% | - |
| Feb 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | 0.58% | - |
| Feb 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | 2.98% | - |
| Feb 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | 1.20% | - |
| Jan 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | - | - |
| Jan 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | -2.92% | - |
| Jan 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | - | - |
| Jan 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 0.59% | - |
| Jan 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | -0.58% | - |
| Jan 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | -1.72% | - |
| Jan 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | 3.57% | - |
| Jan 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | - | - |
| Jan 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | - | - |
| Jan 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | -4.00% | - |