Myers Industries, Inc. (FRA:MJF)
Germany · Delayed Price · Currency is EUR 25.00
-0.40 (-1.57%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:MJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -6.62% | - |
| Jul 17, 2026 | 25.40 | 27.20 | 25.40 | 27.20 | 27.20 | 8.80% | 5 |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jul 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Jul 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jul 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jul 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jul 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jul 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| Jul 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jul 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Jul 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.94% | - |
| Jul 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Jul 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 14.62% | - |
| Jun 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Jun 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 6.30% | - |
| Jun 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jun 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 6.78% | - |
| Jun 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jun 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Jun 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jun 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jun 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.13% | - |
| Jun 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | - | - |
| Jun 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | 4.59% | - |
| Jun 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | 4.81% | - |
| Jun 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | -3.70% | - |
| Jun 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.49 | 4.85% | - |
| Jun 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | 5.10% | - |
| Jun 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | -7.55% | - |
| Jun 5, 2026 | 20.00 | 21.20 | 20.00 | 21.20 | 21.09 | 10.99% | 125 |
| Jun 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | -2.05% | - |
| Jun 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.40 | 4.84% | - |
| Jun 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | -2.11% | - |
| Jun 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | -1.55% | - |
| May 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | 1.58% | - |
| May 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | 0.53% | - |
| May 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | 3.85% | - |
| May 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | 1.68% | - |
| May 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | 1.13% | - |
| May 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.61 | -1.12% | - |
| May 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | - | - |
| May 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | -1.10% | - |
| May 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | - | - |
| May 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | -6.22% | - |
| May 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | 3.21% | - |
| May 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.60 | -0.53% | - |
| May 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.70 | -1.05% | - |
| May 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | 3.26% | - |