Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
16.60
+0.61 (3.81%)
Aug 22, 2025, 4:00 PM - Market closed
Myers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.23 | 16.77 | 16.16 | 16.60 | 16.60 | 3.81% | 221,371 |
| Aug 21, 2025 | 16.11 | 16.20 | 15.93 | 15.99 | 15.99 | -1.11% | 209,830 |
| Aug 20, 2025 | 16.14 | 16.19 | 15.93 | 16.17 | 16.17 | -0.19% | 195,683 |
| Aug 19, 2025 | 16.21 | 16.32 | 15.97 | 16.20 | 16.20 | 0.12% | 318,962 |
| Aug 18, 2025 | 16.12 | 16.39 | 16.09 | 16.18 | 16.18 | 0.37% | 189,058 |
| Aug 15, 2025 | 16.43 | 16.57 | 15.99 | 16.12 | 16.12 | -1.83% | 373,923 |
| Aug 14, 2025 | 16.53 | 16.71 | 16.19 | 16.42 | 16.42 | -2.20% | 229,379 |
| Aug 13, 2025 | 16.74 | 16.86 | 16.57 | 16.79 | 16.79 | 1.57% | 206,770 |
| Aug 12, 2025 | 15.82 | 16.60 | 15.82 | 16.53 | 16.53 | 5.09% | 209,851 |
| Aug 11, 2025 | 15.93 | 15.93 | 15.71 | 15.73 | 15.73 | -0.69% | 129,072 |
| Aug 8, 2025 | 16.00 | 16.00 | 15.61 | 15.84 | 15.84 | 0.13% | 183,605 |
| Aug 7, 2025 | 15.94 | 15.99 | 15.70 | 15.82 | 15.82 | 0.32% | 233,750 |
| Aug 6, 2025 | 15.90 | 15.99 | 15.66 | 15.77 | 15.77 | -0.50% | 152,381 |
| Aug 5, 2025 | 15.99 | 16.10 | 15.57 | 15.85 | 15.85 | 0.51% | 217,457 |
| Aug 4, 2025 | 14.96 | 15.91 | 14.95 | 15.77 | 15.77 | 6.12% | 265,252 |
| Aug 1, 2025 | 14.32 | 15.05 | 14.09 | 14.86 | 14.86 | 1.43% | 266,839 |
| Jul 31, 2025 | 13.69 | 14.78 | 12.96 | 14.65 | 14.65 | 0.07% | 526,597 |
| Jul 30, 2025 | 15.01 | 15.06 | 14.56 | 14.64 | 14.64 | -2.59% | 165,150 |
| Jul 29, 2025 | 15.19 | 15.23 | 14.93 | 15.03 | 15.03 | -0.27% | 160,384 |
| Jul 28, 2025 | 15.20 | 15.23 | 14.91 | 15.07 | 15.07 | -0.79% | 169,047 |
| Jul 25, 2025 | 15.06 | 15.29 | 14.80 | 15.19 | 15.19 | 1.67% | 198,618 |
| Jul 24, 2025 | 15.24 | 15.33 | 14.92 | 14.94 | 14.94 | -2.86% | 263,423 |
| Jul 23, 2025 | 15.18 | 15.38 | 15.11 | 15.38 | 15.38 | 2.74% | 180,844 |
| Jul 22, 2025 | 14.57 | 15.12 | 14.57 | 14.97 | 14.97 | 3.24% | 226,493 |
| Jul 21, 2025 | 14.67 | 14.81 | 14.49 | 14.50 | 14.50 | -0.82% | 197,358 |
| Jul 18, 2025 | 15.00 | 15.00 | 14.54 | 14.62 | 14.62 | -1.88% | 165,709 |
| Jul 17, 2025 | 14.92 | 15.08 | 14.74 | 14.90 | 14.90 | 0.20% | 196,481 |
| Jul 16, 2025 | 14.70 | 14.93 | 14.38 | 14.87 | 14.87 | 1.02% | 198,167 |
| Jul 15, 2025 | 15.22 | 15.30 | 14.70 | 14.72 | 14.72 | -3.22% | 170,293 |
| Jul 14, 2025 | 15.30 | 15.32 | 15.10 | 15.21 | 15.21 | -1.36% | 116,782 |
| Jul 11, 2025 | 15.39 | 15.54 | 15.23 | 15.42 | 15.42 | -0.19% | 138,334 |
| Jul 10, 2025 | 15.16 | 15.57 | 15.09 | 15.45 | 15.45 | 0.91% | 172,528 |
| Jul 9, 2025 | 15.33 | 15.49 | 14.99 | 15.31 | 15.31 | -0.13% | 141,573 |
| Jul 8, 2025 | 15.34 | 15.53 | 15.27 | 15.33 | 15.33 | 0.46% | 175,409 |
| Jul 7, 2025 | 15.37 | 15.74 | 15.14 | 15.26 | 15.26 | -1.74% | 216,338 |
| Jul 3, 2025 | 15.61 | 15.77 | 15.35 | 15.53 | 15.53 | -0.64% | 92,696 |
| Jul 2, 2025 | 15.10 | 15.63 | 15.05 | 15.63 | 15.63 | 3.85% | 221,840 |
| Jul 1, 2025 | 14.46 | 15.21 | 14.44 | 15.05 | 15.05 | 3.86% | 259,019 |
| Jun 30, 2025 | 14.75 | 14.75 | 14.48 | 14.49 | 14.49 | -1.36% | 202,426 |
| Jun 27, 2025 | 14.90 | 14.90 | 14.54 | 14.69 | 14.69 | -0.74% | 1,235,428 |
| Jun 26, 2025 | 14.74 | 14.90 | 14.69 | 14.80 | 14.80 | 0.89% | 198,259 |
| Jun 25, 2025 | 14.73 | 14.81 | 14.58 | 14.67 | 14.67 | -0.20% | 166,491 |
| Jun 24, 2025 | 14.38 | 14.81 | 14.34 | 14.70 | 14.70 | 3.09% | 276,209 |
| Jun 23, 2025 | 14.08 | 14.35 | 14.00 | 14.26 | 14.26 | 0.07% | 165,532 |
| Jun 20, 2025 | 14.63 | 14.66 | 14.19 | 14.25 | 14.25 | -1.93% | 286,092 |
| Jun 18, 2025 | 14.55 | 14.74 | 14.46 | 14.53 | 14.53 | -0.75% | 175,048 |
| Jun 17, 2025 | 14.71 | 14.97 | 14.62 | 14.64 | 14.51 | -1.55% | 199,667 |
| Jun 16, 2025 | 14.78 | 15.08 | 14.72 | 14.87 | 14.73 | 1.36% | 207,327 |
| Jun 13, 2025 | 15.06 | 15.22 | 14.59 | 14.67 | 14.54 | 0.89% | 542,489 |
| Jun 12, 2025 | 14.48 | 14.71 | 14.29 | 14.54 | 14.41 | -1.16% | 243,605 |