Mayer Steel Pipe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.20	21.30	21.10	21.25	21.25	0.24%	181,028
Jul 23, 2026	21.35	21.35	21.05	21.20	21.20	0.47%	126,693
Jul 22, 2026	21.20	21.35	21.10	21.10	21.10	-0.47%	226,821
Jul 21, 2026	21.00	21.40	21.00	21.20	21.20	0.47%	217,989
Jul 20, 2026	21.35	21.35	21.00	21.10	21.10	-0.47%	268,729
Jul 17, 2026	21.50	21.50	21.10	21.20	21.20	-1.40%	538,840
Jul 16, 2026	21.50	21.65	21.30	21.50	21.50	0.23%	220,325
Jul 15, 2026	21.15	21.45	21.15	21.45	21.45	0.94%	339,250
Jul 14, 2026	21.65	21.65	21.10	21.25	21.25	-0.93%	525,823
Jul 13, 2026	21.45	21.55	21.30	21.45	21.45	-	206,510
Jul 9, 2026	21.35	21.50	21.30	21.45	21.45	0.47%	159,501
Jul 8, 2026	21.45	21.45	21.25	21.35	21.35	-0.47%	312,824
Jul 7, 2026	21.70	21.70	21.40	21.45	21.45	-1.38%	418,560
Jul 6, 2026	21.75	21.80	21.65	21.75	21.75	0.23%	229,005
Jul 3, 2026	21.40	21.75	21.40	21.70	21.70	1.17%	362,254
Jul 2, 2026	21.55	21.55	21.30	21.45	21.45	0.23%	228,665
Jul 1, 2026	21.35	21.55	21.30	21.40	21.40	-0.47%	299,425
Jun 30, 2026	21.50	21.50	21.20	21.50	21.50	-0.23%	408,368
Jun 29, 2026	21.50	21.55	21.20	21.55	21.55	0.47%	218,419
Jun 26, 2026	21.65	21.70	21.35	21.45	21.45	-1.15%	659,186
Jun 25, 2026	21.90	21.90	21.65	21.70	21.70	-0.46%	272,546
Jun 24, 2026	21.90	21.95	21.70	21.80	21.80	-0.23%	359,317
Jun 23, 2026	21.95	22.05	21.70	21.85	21.85	0.46%	531,870
Jun 22, 2026	21.85	22.05	21.60	21.75	21.75	-	942,328
Jun 18, 2026	21.75	21.85	21.50	21.75	21.75	-0.23%	510,110
Jun 17, 2026	21.40	21.80	21.30	21.80	21.80	1.87%	306,664
Jun 16, 2026	21.40	21.45	21.35	21.40	21.40	-	273,940
Jun 15, 2026	21.40	21.45	21.25	21.40	21.40	0.71%	548,254
Jun 12, 2026	21.35	21.50	21.25	21.25	21.25	-0.47%	530,719
Jun 11, 2026	21.55	21.55	21.20	21.35	21.35	-0.70%	392,087
Jun 10, 2026	21.55	21.60	21.35	21.50	21.50	-0.23%	501,923
Jun 9, 2026	21.65	21.85	21.55	21.55	21.55	-0.23%	734,291
Jun 8, 2026	21.60	21.65	20.60	21.60	21.60	-	762,617
Jun 5, 2026	21.90	21.90	21.50	21.60	21.60	-1.14%	441,334
Jun 4, 2026	21.75	21.85	21.55	21.85	21.85	0.46%	348,393
Jun 3, 2026	21.20	21.90	21.10	21.75	21.75	2.59%	958,035
Jun 2, 2026	21.30	21.30	20.90	21.20	21.20	-0.24%	419,345
Jun 1, 2026	21.10	21.25	20.95	21.25	21.25	0.47%	1,239,900
May 29, 2026	21.15	21.30	21.05	21.15	21.15	0.48%	411,510
May 28, 2026	21.25	21.40	21.05	21.05	21.05	-0.94%	642,580
May 27, 2026	21.60	21.60	21.20	21.25	21.25	-1.39%	766,222
May 26, 2026	21.95	21.95	21.45	21.55	21.55	-0.92%	364,731
May 25, 2026	21.50	21.90	21.45	21.75	21.75	2.11%	993,511
May 22, 2026	21.45	21.60	21.25	21.30	21.30	-0.70%	443,729
May 21, 2026	21.35	21.50	21.35	21.45	21.45	0.47%	166,281
May 20, 2026	21.20	21.40	21.20	21.35	21.35	0.71%	235,334
May 19, 2026	21.15	21.40	21.15	21.20	21.20	0.47%	257,891
May 18, 2026	21.40	21.40	21.10	21.10	21.10	-1.40%	321,875
May 15, 2026	21.80	21.95	21.35	21.40	21.40	-1.83%	874,382
May 14, 2026	21.95	22.15	21.80	21.80	21.80	-1.36%	429,912