Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
10.28
-0.05 (-0.48%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Myers Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202510.2610.3710.1310.3010.30-0.29%218,510
Apr 24, 20259.8410.409.8010.3310.334.45%278,341
Apr 23, 20259.8210.269.649.899.893.78%270,192
Apr 22, 20259.289.599.209.539.534.38%282,596
Apr 21, 20259.389.389.079.139.13-3.49%220,299
Apr 17, 20259.369.589.339.469.460.96%177,011
Apr 16, 20259.559.669.259.379.37-1.88%193,371
Apr 15, 20259.619.749.399.559.55-1.14%242,807
Apr 14, 20259.979.979.499.669.66-0.72%221,927
Apr 11, 20259.249.839.249.739.733.95%322,098
Apr 10, 20259.759.889.069.369.36-6.96%388,523
Apr 9, 20259.4810.279.1410.0610.065.01%406,066
Apr 8, 202510.4910.549.449.589.58-6.72%283,304
Apr 7, 202510.0010.739.7510.2710.27-1.06%556,680
Apr 4, 202510.2210.489.6510.3810.38-2.90%495,950
Apr 3, 202511.7311.9710.6310.6910.69-15.36%544,073
Apr 2, 202512.1512.6812.1512.6312.632.60%229,295
Apr 1, 202511.9012.3111.7412.3112.313.19%411,245
Mar 31, 202511.7812.0711.7011.9311.930.25%369,785
Mar 28, 202512.1412.2311.7511.9011.90-3.02%207,055
Mar 27, 202512.0012.2811.8412.2712.272.68%337,167
Mar 26, 202512.0012.0711.8011.9511.95-265,686
Mar 25, 202512.1812.1811.8711.9511.95-2.13%268,314
Mar 24, 202512.1812.3112.0012.2112.211.33%306,841
Mar 21, 202512.3012.4111.9912.0512.05-3.75%471,728
Mar 20, 202512.5712.7312.4812.5212.52-1.96%249,924
Mar 19, 202512.6012.8112.5612.7712.770.95%276,533
Mar 18, 202512.9913.0212.5512.6512.65-2.54%315,035
Mar 17, 202512.8213.0912.8212.9812.981.56%538,895
Mar 14, 202512.8112.8612.6212.7812.781.67%328,736
Mar 13, 202512.7112.8612.4312.5712.44-1.80%365,108
Mar 12, 202513.2013.2012.5512.8012.67-2.36%356,285
Mar 11, 202513.2013.2012.8113.1112.97-565,977
Mar 10, 202512.9513.3712.7613.1112.97-0.08%731,318
Mar 7, 202512.2213.6412.2113.1212.985.13%1,044,713
Mar 6, 202511.1212.6911.1212.4812.3528.13%1,376,197
Mar 5, 20259.7710.069.669.749.64-0.20%513,932
Mar 4, 20259.629.949.329.769.66-0.51%387,611
Mar 3, 202510.9710.999.699.819.71-10.49%335,604
Feb 28, 202510.6710.9810.4010.9610.852.91%1,648,402
Feb 27, 202510.7710.8310.5010.6510.54-2.02%484,346
Feb 26, 202510.4410.9110.4410.8710.764.02%620,473
Feb 25, 202511.0511.0510.4110.4510.34-4.74%262,150
Feb 24, 202511.3511.3510.8710.9710.86-2.58%285,694
Feb 21, 202512.1212.1211.1011.2611.14-6.09%262,629
Feb 20, 202512.0912.1311.9811.9911.87-0.83%185,618
Feb 19, 202512.0012.1012.0012.0911.96-0.17%196,557
Feb 18, 202512.0612.1612.0012.1111.980.41%200,145
Feb 14, 202512.1312.2011.9712.0611.930.17%129,265
Feb 13, 202512.1312.1512.0212.0411.910.08%130,439