Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
17.38
+0.04 (0.23%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Myers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.25 | 17.61 | 17.17 | 17.38 | 17.38 | 0.23% | 280,020 |
| Oct 28, 2025 | 17.48 | 17.48 | 17.22 | 17.34 | 17.34 | -0.40% | 174,787 |
| Oct 27, 2025 | 17.50 | 17.53 | 17.28 | 17.41 | 17.41 | - | 247,178 |
| Oct 24, 2025 | 17.00 | 17.44 | 17.00 | 17.41 | 17.41 | 2.23% | 229,642 |
| Oct 23, 2025 | 17.08 | 17.29 | 16.98 | 17.03 | 17.03 | - | 197,512 |
| Oct 22, 2025 | 16.87 | 17.04 | 16.79 | 17.03 | 17.03 | 1.25% | 231,608 |
| Oct 21, 2025 | 16.62 | 16.85 | 16.57 | 16.82 | 16.82 | 1.39% | 185,989 |
| Oct 20, 2025 | 16.37 | 16.59 | 16.27 | 16.59 | 16.59 | 1.97% | 211,739 |
| Oct 17, 2025 | 16.10 | 16.33 | 16.05 | 16.27 | 16.27 | 0.37% | 251,145 |
| Oct 16, 2025 | 16.20 | 16.40 | 16.11 | 16.21 | 16.21 | -0.06% | 207,919 |
| Oct 15, 2025 | 16.09 | 16.27 | 16.02 | 16.22 | 16.22 | 1.31% | 216,482 |
| Oct 14, 2025 | 15.59 | 16.07 | 15.54 | 16.01 | 16.01 | 1.59% | 206,496 |
| Oct 13, 2025 | 16.00 | 16.11 | 15.74 | 15.76 | 15.76 | -0.25% | 265,635 |
| Oct 10, 2025 | 16.20 | 16.48 | 15.79 | 15.80 | 15.80 | -2.47% | 338,082 |
| Oct 9, 2025 | 16.57 | 16.71 | 15.73 | 16.20 | 16.20 | -3.74% | 490,984 |
| Oct 8, 2025 | 16.81 | 17.00 | 16.66 | 16.83 | 16.83 | 0.96% | 112,809 |
| Oct 7, 2025 | 16.84 | 16.89 | 16.60 | 16.67 | 16.67 | -1.01% | 181,079 |
| Oct 6, 2025 | 16.83 | 17.05 | 16.71 | 16.84 | 16.84 | 0.36% | 236,388 |
| Oct 3, 2025 | 16.83 | 17.05 | 16.67 | 16.78 | 16.78 | 0.48% | 218,601 |
| Oct 2, 2025 | 17.06 | 17.06 | 16.65 | 16.70 | 16.70 | -2.05% | 176,534 |
| Oct 1, 2025 | 16.79 | 17.24 | 16.79 | 17.05 | 17.05 | 0.65% | 229,969 |
| Sep 30, 2025 | 16.56 | 16.97 | 16.56 | 16.94 | 16.94 | 1.56% | 191,947 |
| Sep 29, 2025 | 16.76 | 16.77 | 16.54 | 16.68 | 16.68 | -0.12% | 153,057 |
| Sep 26, 2025 | 16.62 | 16.82 | 16.46 | 16.70 | 16.70 | 0.54% | 153,741 |
| Sep 25, 2025 | 16.55 | 16.90 | 16.55 | 16.61 | 16.61 | -0.72% | 258,352 |
| Sep 24, 2025 | 16.66 | 16.80 | 16.60 | 16.73 | 16.73 | 0.24% | 253,062 |
| Sep 23, 2025 | 16.64 | 17.25 | 16.64 | 16.69 | 16.69 | 0.48% | 366,237 |
| Sep 22, 2025 | 16.57 | 16.75 | 16.46 | 16.61 | 16.61 | 0.36% | 217,033 |
| Sep 19, 2025 | 16.53 | 16.58 | 16.34 | 16.55 | 16.55 | 0.30% | 513,265 |
| Sep 18, 2025 | 16.16 | 16.60 | 16.14 | 16.50 | 16.50 | 2.80% | 181,852 |
| Sep 17, 2025 | 15.90 | 16.56 | 15.90 | 16.05 | 16.05 | 0.50% | 279,744 |
| Sep 16, 2025 | 16.01 | 16.06 | 15.77 | 15.97 | 15.97 | -0.13% | 224,760 |
| Sep 15, 2025 | 15.74 | 16.00 | 15.71 | 15.99 | 15.99 | 1.85% | 186,931 |
| Sep 12, 2025 | 16.21 | 16.32 | 15.69 | 15.70 | 15.70 | -3.98% | 163,744 |
| Sep 11, 2025 | 16.04 | 16.40 | 16.04 | 16.35 | 16.21 | 1.68% | 175,840 |
| Sep 10, 2025 | 16.08 | 16.40 | 15.83 | 16.08 | 15.94 | -0.50% | 300,380 |
| Sep 9, 2025 | 16.07 | 16.30 | 16.02 | 16.16 | 16.02 | 0.69% | 241,653 |
| Sep 8, 2025 | 16.44 | 16.44 | 16.04 | 16.05 | 15.91 | -1.65% | 145,447 |
| Sep 5, 2025 | 16.69 | 16.89 | 16.04 | 16.32 | 16.18 | -2.39% | 238,781 |
| Sep 4, 2025 | 16.54 | 16.73 | 16.40 | 16.72 | 16.58 | 2.01% | 144,440 |
| Sep 3, 2025 | 16.47 | 16.54 | 16.30 | 16.39 | 16.25 | -1.15% | 221,650 |
| Sep 2, 2025 | 16.51 | 16.64 | 16.43 | 16.58 | 16.44 | -0.96% | 194,206 |
| Aug 29, 2025 | 16.97 | 16.97 | 16.54 | 16.74 | 16.60 | -0.36% | 178,425 |
| Aug 28, 2025 | 17.11 | 17.11 | 16.75 | 16.80 | 16.66 | -0.83% | 231,399 |
| Aug 27, 2025 | 16.73 | 16.99 | 16.68 | 16.94 | 16.80 | 0.83% | 214,411 |
| Aug 26, 2025 | 16.46 | 17.12 | 16.39 | 16.80 | 16.66 | 1.94% | 289,838 |
| Aug 25, 2025 | 16.55 | 16.55 | 16.28 | 16.48 | 16.34 | -0.72% | 134,335 |
| Aug 22, 2025 | 16.23 | 16.77 | 16.16 | 16.60 | 16.46 | 3.81% | 221,371 |
| Aug 21, 2025 | 16.11 | 16.20 | 15.93 | 15.99 | 15.85 | -1.11% | 209,830 |
| Aug 20, 2025 | 16.14 | 16.19 | 15.93 | 16.17 | 16.03 | -0.19% | 195,683 |