Myers Industries, Inc. (FRA:MJF)
Germany · Delayed Price · Currency is EUR 25.40
+0.20 (0.79%)
At close: Jun 26, 2026
FRA:MJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | -0.54% | - |
| May 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.41 | 6.32% | - |
| May 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.31 | 1.75% | - |
| May 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | 2.40% | - |
| May 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | -4.02% | - |
| May 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.31 | 4.19% | - |
| Apr 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | -7.73% | - |
| Apr 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | - | - |
| Apr 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | - | - |
| Apr 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | - | - |
| Apr 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | 2.26% | - |
| Apr 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.61 | -2.21% | - |
| Apr 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | 0.56% | - |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | -0.55% | - |
| Apr 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | 1.69% | - |
| Apr 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.71 | -1.11% | - |