Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
16.83
+0.16 (0.96%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Myers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 16.21 | 16.32 | 15.97 | 16.20 | 16.06 | 0.12% | 318,962 |
| Aug 18, 2025 | 16.12 | 16.39 | 16.09 | 16.18 | 16.04 | 0.37% | 189,058 |
| Aug 15, 2025 | 16.43 | 16.57 | 15.99 | 16.12 | 15.98 | -1.83% | 373,923 |
| Aug 14, 2025 | 16.53 | 16.71 | 16.19 | 16.42 | 16.28 | -2.20% | 229,379 |
| Aug 13, 2025 | 16.74 | 16.86 | 16.57 | 16.79 | 16.65 | 1.57% | 206,770 |
| Aug 12, 2025 | 15.82 | 16.60 | 15.82 | 16.53 | 16.39 | 5.09% | 209,851 |
| Aug 11, 2025 | 15.93 | 15.93 | 15.71 | 15.73 | 15.60 | -0.69% | 129,072 |
| Aug 8, 2025 | 16.00 | 16.00 | 15.61 | 15.84 | 15.71 | 0.13% | 183,605 |
| Aug 7, 2025 | 15.94 | 15.99 | 15.70 | 15.82 | 15.69 | 0.32% | 233,750 |
| Aug 6, 2025 | 15.90 | 15.99 | 15.66 | 15.77 | 15.64 | -0.50% | 152,381 |
| Aug 5, 2025 | 15.99 | 16.10 | 15.57 | 15.85 | 15.72 | 0.51% | 217,457 |
| Aug 4, 2025 | 14.96 | 15.91 | 14.95 | 15.77 | 15.64 | 6.12% | 265,252 |
| Aug 1, 2025 | 14.32 | 15.05 | 14.09 | 14.86 | 14.73 | 1.43% | 266,839 |
| Jul 31, 2025 | 13.69 | 14.78 | 12.96 | 14.65 | 14.53 | 0.07% | 526,597 |
| Jul 30, 2025 | 15.01 | 15.06 | 14.56 | 14.64 | 14.52 | -2.59% | 165,150 |