Skip to main content
logo
Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
18.61
-0.11 (-0.59%)
Jan 2, 2026, 4:00 PM EST - Market closed

Myers Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202618.7418.8918.1618.6118.61-0.59%432,695
Dec 31, 202519.0019.0018.6218.7218.72-1.32%180,490
Dec 30, 202519.0819.1818.9418.9718.97-0.78%184,600
Dec 29, 202519.2519.2717.4619.1219.12-0.88%181,287
Dec 26, 202519.1919.3319.1219.2919.290.26%153,220
Dec 24, 202519.3019.3019.1519.2419.24-0.10%90,336
Dec 23, 202519.2319.3119.1919.2619.26-144,271
Dec 22, 202519.3019.5619.2219.2619.26-0.41%178,838
Dec 19, 202519.4419.6019.2019.3419.34-0.57%417,066
Dec 18, 202519.5019.6619.3719.4519.451.25%168,049
Dec 17, 202519.2319.4419.1219.2119.21-0.47%224,382
Dec 16, 202519.2819.4719.1619.3019.300.16%224,896
Dec 15, 202519.5919.5919.1919.2719.27-1.08%250,860
Dec 12, 202519.8719.8719.4119.4819.48-1.37%187,026
Dec 11, 202519.3019.8719.2919.7519.752.54%244,001
Dec 10, 202518.8419.5318.7919.2619.262.61%345,059
Dec 9, 202518.6519.0118.6018.7718.770.21%182,511
Dec 8, 202518.5918.9118.4818.7318.731.52%235,088
Dec 5, 202518.2318.6118.2318.4518.450.65%424,073
Dec 4, 202518.2318.4418.1318.3318.330.05%315,937
Dec 3, 202518.0818.3818.0818.3218.320.66%253,617
Dec 2, 202518.2418.2417.9418.2018.060.78%297,927
Dec 1, 202517.9518.2917.9518.0617.93-199,025
Nov 28, 202518.1218.1317.9218.0617.930.11%98,240
Nov 26, 202517.8618.1717.8618.0417.910.28%217,725
Nov 25, 202517.7717.9917.7017.9917.861.87%150,432
Nov 24, 202517.4017.8217.1117.6617.532.08%188,813
Nov 21, 202516.7717.4316.7717.3017.173.41%188,376
Nov 20, 202517.1617.3016.6616.7316.61-1.53%156,159
Nov 19, 202517.0017.2116.9116.9916.860.35%155,157
Nov 18, 202516.9217.1316.8016.9316.80-0.94%263,090
Nov 17, 202517.4217.5117.0617.0916.96-2.29%284,333
Nov 14, 202517.5017.6017.3017.4917.36-1.07%229,904
Nov 13, 202517.8618.0217.6417.6817.55-1.17%186,903
Nov 12, 202517.8718.0617.8617.8917.760.39%166,122
Nov 11, 202517.8117.8717.6417.8217.690.62%211,949
Nov 10, 202517.6218.0017.5017.7117.581.55%211,634
Nov 7, 202517.4917.4916.9817.4417.31-0.40%364,321
Nov 6, 202517.7217.8517.4517.5117.38-1.74%318,499
Nov 5, 202517.7418.0617.7117.8217.691.42%301,743
Nov 4, 202518.0918.2117.5717.5717.44-2.87%421,196
Nov 3, 202517.2118.2917.0018.0917.964.39%570,496
Oct 31, 202516.6817.5016.4617.3317.202.85%602,094
Oct 30, 202517.9818.2416.7516.8516.72-3.05%482,961
Oct 29, 202517.2517.6117.1717.3817.250.23%280,090
Oct 28, 202517.4817.4817.2217.3417.21-0.40%174,787
Oct 27, 202517.5017.5317.2817.4117.28-247,178
Oct 24, 202517.0017.4417.0017.4117.282.23%229,642
Oct 23, 202517.0817.2916.9817.0316.90-197,512
Oct 22, 202516.8717.0416.7917.0316.901.25%231,608