Myers Industries, Inc. (FRA:MJF)
Germany · Delayed Price · Currency is EUR 19.10
-0.40 (-2.05%)
At close: Jun 4, 2026
FRA:MJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | - | -2.05% | - |
| Jun 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.84% | - |
| Jun 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Jun 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| May 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| May 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| May 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| May 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| May 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| May 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| May 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| May 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| May 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| May 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -6.22% | - |
| May 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.21% | - |
| May 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| May 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| May 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| May 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| May 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 6.32% | - |
| May 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| May 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| May 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| May 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| Apr 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -7.73% | - |
| Apr 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Apr 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Apr 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Apr 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Apr 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Apr 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Apr 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Apr 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| Apr 13, 2026 | 18.70 | 19.40 | 18.70 | 19.40 | 19.40 | 3.19% | 8 |
| Apr 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Apr 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Apr 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Apr 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Apr 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Apr 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Mar 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Mar 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| 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% | - |