Skip to main content
logo
Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
15.91
+0.21 (1.34%)
Sep 15, 2025, 3:45 PM EDT - Market open

Myers Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202515.7415.9915.7115.95-1.59%40,727
Sep 12, 202516.2116.3215.6915.7015.70-3.98%163,744
Sep 11, 202516.0416.4016.0416.3516.211.68%175,840
Sep 10, 202516.0816.4015.8316.0815.94-0.50%300,380
Sep 9, 202516.0716.3016.0216.1616.020.69%241,653
Sep 8, 202516.4416.4416.0416.0515.91-1.65%145,447
Sep 5, 202516.6916.8916.0416.3216.18-2.39%238,781
Sep 4, 202516.5416.7316.4016.7216.582.01%144,440
Sep 3, 202516.4716.5416.3016.3916.25-1.15%221,650
Sep 2, 202516.5116.6416.4316.5816.44-0.96%194,206
Aug 29, 202516.9716.9716.5416.7416.60-0.36%178,425
Aug 28, 202517.1117.1116.7516.8016.66-0.83%231,399
Aug 27, 202516.7316.9916.6816.9416.800.83%214,411
Aug 26, 202516.4617.1216.3916.8016.661.94%289,838
Aug 25, 202516.5516.5516.2816.4816.34-0.72%134,335
Aug 22, 202516.2316.7716.1616.6016.463.81%221,371
Aug 21, 202516.1116.2015.9315.9915.85-1.11%209,830
Aug 20, 202516.1416.1915.9316.1716.03-0.19%195,683
Aug 19, 202516.2116.3215.9716.2016.060.12%318,962
Aug 18, 202516.1216.3916.0916.1816.040.37%189,058
Aug 15, 202516.4316.5715.9916.1215.98-1.83%373,923
Aug 14, 202516.5316.7116.1916.4216.28-2.20%229,379
Aug 13, 202516.7416.8616.5716.7916.651.57%206,770
Aug 12, 202515.8216.6015.8216.5316.395.09%209,851
Aug 11, 202515.9315.9315.7115.7315.60-0.69%129,072
Aug 8, 202516.0016.0015.6115.8415.710.13%183,605
Aug 7, 202515.9415.9915.7015.8215.690.32%233,750
Aug 6, 202515.9015.9915.6615.7715.64-0.50%152,381
Aug 5, 202515.9916.1015.5715.8515.720.51%217,457
Aug 4, 202514.9615.9114.9515.7715.646.12%265,252
Aug 1, 202514.3215.0514.0914.8614.731.43%266,839
Jul 31, 202513.6914.7812.9614.6514.530.07%526,597
Jul 30, 202515.0115.0614.5614.6414.52-2.59%165,150
Jul 29, 202515.1915.2314.9315.0314.90-0.27%160,384
Jul 28, 202515.2015.2314.9115.0714.94-0.79%169,047
Jul 25, 202515.0615.2914.8015.1915.061.67%198,618
Jul 24, 202515.2415.3314.9214.9414.81-2.86%263,423
Jul 23, 202515.1815.3815.1115.3815.252.74%180,844
Jul 22, 202514.5715.1214.5714.9714.843.24%226,493
Jul 21, 202514.6714.8114.4914.5014.38-0.82%197,358
Jul 18, 202515.0015.0014.5414.6214.50-1.88%165,709
Jul 17, 202514.9215.0814.7414.9014.770.20%196,481
Jul 16, 202514.7014.9314.3814.8714.741.02%198,167
Jul 15, 202515.2215.3014.7014.7214.60-3.22%170,293
Jul 14, 202515.3015.3215.1015.2115.08-1.36%116,782
Jul 11, 202515.3915.5415.2315.4215.29-0.19%138,334
Jul 10, 202515.1615.5715.0915.4515.320.91%172,528
Jul 9, 202515.3315.4914.9915.3115.18-0.13%141,573
Jul 8, 202515.3415.5315.2715.3315.200.46%175,409
Jul 7, 202515.3715.7415.1415.2615.13-1.74%216,338