Myers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	21.77	22.23	21.45	22.08	22.08	1.66%	212,263
Feb 12, 2026	22.56	22.61	21.71	21.72	21.72	-3.04%	341,513
Feb 11, 2026	22.34	22.69	22.17	22.40	22.40	1.22%	241,701
Feb 10, 2026	22.29	22.47	22.04	22.13	22.13	-0.49%	325,322
Feb 9, 2026	22.21	22.38	22.04	22.24	22.24	0.32%	298,857
Feb 6, 2026	21.50	22.35	21.49	22.17	22.17	3.36%	318,358
Feb 5, 2026	21.52	21.66	21.11	21.45	21.45	-1.47%	226,556
Feb 4, 2026	21.34	21.86	21.34	21.77	21.77	2.88%	478,685
Feb 3, 2026	21.02	21.35	20.83	21.16	21.16	1.15%	195,537
Feb 2, 2026	20.60	21.13	20.60	20.92	20.92	1.21%	199,030
Jan 30, 2026	20.35	20.71	20.30	20.67	20.67	0.68%	315,817
Jan 29, 2026	20.19	20.62	20.17	20.53	20.53	2.14%	322,475
Jan 28, 2026	20.65	20.78	19.83	20.10	20.10	-2.57%	401,753
Jan 27, 2026	20.42	20.78	20.37	20.63	20.63	0.93%	239,613
Jan 26, 2026	20.41	20.64	20.13	20.44	20.44	0.29%	397,999
Jan 23, 2026	20.21	20.41	20.06	20.38	20.38	0.30%	345,007
Jan 22, 2026	20.71	20.81	20.18	20.32	20.32	-1.36%	253,885
Jan 21, 2026	19.94	20.65	19.92	20.60	20.60	3.83%	239,263
Jan 20, 2026	19.51	19.97	19.51	19.84	19.84	-0.55%	301,160
Jan 16, 2026	19.96	20.10	19.46	19.95	19.95	-0.35%	331,927
Jan 15, 2026	19.74	20.21	19.63	20.02	20.02	1.68%	259,343
Jan 14, 2026	19.81	19.94	19.43	19.69	19.69	-1.06%	156,368
Jan 13, 2026	19.86	20.03	19.76	19.90	19.90	0.15%	161,750
Jan 12, 2026	19.51	19.93	19.51	19.87	19.87	1.38%	155,868
Jan 9, 2026	19.57	19.82	19.40	19.60	19.60	-	167,543
Jan 8, 2026	19.31	19.60	18.96	19.60	19.60	0.82%	245,751
Jan 7, 2026	19.17	19.46	18.90	19.44	19.44	1.57%	225,769
Jan 6, 2026	18.72	19.16	18.34	19.14	19.14	2.24%	451,715
Jan 5, 2026	18.75	19.25	18.72	18.72	18.72	0.59%	320,635
Jan 2, 2026	18.74	18.89	18.16	18.61	18.61	-0.59%	432,695
Dec 31, 2025	19.00	19.00	18.62	18.72	18.72	-1.32%	180,490
Dec 30, 2025	19.08	19.18	18.94	18.97	18.97	-0.78%	184,600
Dec 29, 2025	19.25	19.27	17.46	19.12	19.12	-0.88%	181,287
Dec 26, 2025	19.19	19.33	19.12	19.29	19.29	0.26%	153,220
Dec 24, 2025	19.30	19.30	19.15	19.24	19.24	-0.10%	90,336
Dec 23, 2025	19.23	19.31	19.19	19.26	19.26	-	144,271
Dec 22, 2025	19.30	19.56	19.22	19.26	19.26	-0.41%	178,838
Dec 19, 2025	19.44	19.60	19.20	19.34	19.34	-0.57%	417,066
Dec 18, 2025	19.50	19.66	19.37	19.45	19.45	1.25%	168,049
Dec 17, 2025	19.23	19.44	19.12	19.21	19.21	-0.47%	224,382
Dec 16, 2025	19.28	19.47	19.16	19.30	19.30	0.16%	224,896
Dec 15, 2025	19.59	19.59	19.19	19.27	19.27	-1.08%	250,860
Dec 12, 2025	19.87	19.87	19.41	19.48	19.48	-1.37%	187,026
Dec 11, 2025	19.30	19.87	19.29	19.75	19.75	2.54%	244,001
Dec 10, 2025	18.84	19.53	18.79	19.26	19.26	2.61%	345,059
Dec 9, 2025	18.65	19.01	18.60	18.77	18.77	0.21%	182,511
Dec 8, 2025	18.59	18.91	18.48	18.73	18.73	1.52%	235,088
Dec 5, 2025	18.23	18.61	18.23	18.45	18.45	0.65%	424,073
Dec 4, 2025	18.23	18.44	18.13	18.33	18.33	0.05%	315,937
Dec 3, 2025	18.08	18.38	18.08	18.32	18.32	0.66%	253,617