Myers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.12	12.12	11.10	11.26	11.26	-6.09%	262,629
Feb 20, 2025	12.09	12.13	11.98	11.99	11.99	-0.83%	185,618
Feb 19, 2025	12.00	12.10	12.00	12.09	12.09	-0.17%	196,557
Feb 18, 2025	12.06	12.16	12.00	12.11	12.11	0.41%	200,145
Feb 14, 2025	12.13	12.20	11.97	12.06	12.06	0.17%	129,265
Feb 13, 2025	12.13	12.15	12.02	12.04	12.04	0.08%	130,439
Feb 12, 2025	12.00	12.09	11.87	12.03	12.03	-1.72%	227,338
Feb 11, 2025	12.10	12.27	12.08	12.24	12.24	0.66%	104,691
Feb 10, 2025	12.16	12.28	12.02	12.16	12.16	0.83%	185,508
Feb 7, 2025	12.20	12.20	11.95	12.06	12.06	-1.71%	190,107
Feb 6, 2025	12.36	12.37	12.11	12.27	12.27	-0.24%	177,223
Feb 5, 2025	12.31	12.43	12.23	12.30	12.30	-	140,521
Feb 4, 2025	12.00	12.31	12.00	12.30	12.30	2.33%	166,240
Feb 3, 2025	11.80	12.09	11.61	12.02	12.02	-0.17%	219,777
Jan 31, 2025	12.25	12.33	11.98	12.04	12.04	-1.31%	178,660
Jan 30, 2025	12.35	12.39	12.20	12.20	12.20	-0.73%	140,452
Jan 29, 2025	12.06	12.32	12.00	12.29	12.29	1.74%	150,184
Jan 28, 2025	12.25	12.25	11.98	12.08	12.08	-2.11%	196,174
Jan 27, 2025	12.20	12.41	12.19	12.34	12.34	1.06%	256,030
Jan 24, 2025	12.12	12.22	11.87	12.21	12.21	0.33%	197,887
Jan 23, 2025	11.69	12.17	11.65	12.17	12.17	3.66%	209,920
Jan 22, 2025	12.06	12.06	11.74	11.74	11.74	-2.89%	271,342
Jan 21, 2025	11.89	12.19	11.84	12.09	12.09	3.07%	246,746
Jan 17, 2025	11.75	11.87	11.55	11.73	11.73	1.12%	276,741
Jan 16, 2025	11.42	11.67	11.34	11.60	11.60	1.93%	211,644
Jan 15, 2025	11.53	11.62	11.31	11.38	11.38	1.61%	160,409
Jan 14, 2025	11.00	11.22	10.93	11.20	11.20	2.28%	218,202
Jan 13, 2025	10.58	11.03	10.50	10.95	10.95	2.91%	234,093
Jan 10, 2025	10.57	10.71	10.43	10.64	10.64	-1.02%	258,604
Jan 8, 2025	10.85	10.89	10.60	10.75	10.75	-1.74%	161,610
Jan 7, 2025	11.16	11.22	10.80	10.94	10.94	-1.88%	572,750
Jan 6, 2025	11.11	11.42	11.08	11.15	11.15	1.64%	296,270
Jan 3, 2025	10.78	11.14	10.65	10.97	10.97	2.05%	268,545
Jan 2, 2025	11.11	11.21	10.68	10.75	10.75	-2.63%	261,301
Dec 31, 2024	11.00	11.21	10.94	11.04	11.04	1.01%	251,266
Dec 30, 2024	10.96	11.11	10.81	10.93	10.93	-1.35%	525,322
Dec 27, 2024	11.36	11.46	10.97	11.08	11.08	-3.06%	273,270
Dec 26, 2024	11.29	11.49	11.26	11.43	11.43	0.35%	281,716
Dec 24, 2024	11.41	11.45	11.29	11.39	11.39	0.53%	117,833
Dec 23, 2024	11.36	11.42	11.18	11.33	11.33	-0.61%	303,512
Dec 20, 2024	11.41	11.85	11.34	11.40	11.40	-1.72%	758,197
Dec 19, 2024	11.79	11.98	11.55	11.60	11.60	-0.94%	261,128
Dec 18, 2024	12.27	12.44	11.65	11.71	11.71	-4.95%	358,355
Dec 17, 2024	12.14	12.33	12.11	12.32	12.32	0.82%	305,288
Dec 16, 2024	12.22	12.45	12.11	12.22	12.22	-0.65%	360,530
Dec 13, 2024	11.90	12.31	11.81	12.30	12.30	2.93%	305,055
Dec 12, 2024	12.39	12.39	11.95	11.95	11.95	-4.63%	355,048
Dec 11, 2024	12.46	12.61	12.22	12.53	12.53	3.73%	402,625
Dec 10, 2024	12.05	12.19	11.92	12.08	12.08	-0.41%	533,014
Dec 9, 2024	12.03	12.47	12.01	12.13	12.13	2.36%	426,729
Dec 6, 2024	12.06	12.11	11.75	11.85	11.85	-0.92%	385,955
Dec 5, 2024	12.34	12.35	11.80	11.96	11.96	-3.70%	360,414
Dec 4, 2024	11.67	12.42	11.61	12.42	12.42	7.91%	555,066
Dec 3, 2024	11.93	11.93	11.27	11.51	11.51	-4.32%	540,049
Dec 2, 2024	11.80	12.09	11.50	12.03	11.89	3.71%	889,047
Nov 29, 2024	11.78	11.96	11.59	11.60	11.47	1.31%	533,924
Nov 27, 2024	11.39	11.76	11.34	11.45	11.32	1.78%	813,552
Nov 26, 2024	11.13	11.46	10.88	11.25	11.12	-0.35%	6,520,722
Nov 25, 2024	11.18	11.81	11.14	11.29	11.16	1.44%	711,320
Nov 22, 2024	11.32	11.40	10.93	11.13	11.00	-0.89%	958,872
Nov 21, 2024	11.75	11.76	11.15	11.23	11.10	-4.02%	642,746
Nov 20, 2024	10.50	11.71	10.35	11.70	11.56	7.24%	1,201,412
Nov 19, 2024	11.08	11.09	10.84	10.91	10.78	-2.24%	447,283
Nov 18, 2024	11.69	11.87	11.15	11.16	11.03	-4.62%	434,366
Nov 15, 2024	11.82	11.95	11.69	11.70	11.56	-0.26%	301,153
Nov 14, 2024	12.08	12.15	11.68	11.73	11.59	-2.25%	308,824
Nov 13, 2024	12.22	12.22	11.81	12.00	11.86	-1.48%	305,441
Nov 12, 2024	12.25	12.35	11.97	12.18	12.04	-1.14%	452,987
Nov 11, 2024	12.26	12.37	12.11	12.32	12.18	1.82%	301,739
Nov 8, 2024	11.93	12.15	11.70	12.10	11.96	1.68%	339,405
Nov 7, 2024	12.25	12.54	11.88	11.90	11.76	-2.62%	441,399
Nov 6, 2024	11.62	12.30	11.55	12.22	12.08	7.29%	673,518
Nov 5, 2024	11.48	11.82	10.77	11.39	11.26	-2.73%	743,284
Nov 4, 2024	11.80	12.10	11.70	11.71	11.57	-0.34%	279,085
Nov 1, 2024	11.92	11.98	11.66	11.75	11.61	-0.25%	224,137
Oct 31, 2024	12.11	12.19	11.77	11.78	11.64	-2.32%	193,145
Oct 30, 2024	12.04	12.32	12.02	12.06	11.92	0.33%	187,779
Oct 29, 2024	12.36	12.46	11.98	12.02	11.88	-4.07%	189,870
Oct 28, 2024	12.37	12.71	12.23	12.53	12.39	2.45%	131,194
Oct 25, 2024	12.51	12.51	12.15	12.23	12.09	-1.77%	115,819
Oct 24, 2024	12.44	12.49	12.27	12.45	12.31	-0.08%	137,821
Oct 23, 2024	12.49	12.64	12.29	12.46	12.32	-1.19%	140,683
Oct 22, 2024	12.95	13.00	12.57	12.61	12.46	-3.22%	175,862
Oct 21, 2024	13.10	13.16	12.94	13.03	12.88	-0.38%	261,396
Oct 18, 2024	13.34	13.34	13.07	13.08	12.93	-1.51%	161,789
Oct 17, 2024	13.08	13.33	12.96	13.28	13.13	1.37%	183,056
Oct 16, 2024	12.90	13.25	12.83	13.10	12.95	2.75%	160,335
Oct 15, 2024	12.92	13.17	12.74	12.75	12.60	-1.85%	155,538
Oct 14, 2024	12.95	13.03	12.81	12.99	12.84	0.31%	147,312
Oct 11, 2024	12.69	12.99	12.69	12.95	12.80	2.21%	145,010
Oct 10, 2024	12.33	12.67	12.21	12.67	12.52	2.34%	271,810
Oct 9, 2024	12.41	12.58	12.30	12.38	12.24	-1.20%	176,143
Oct 8, 2024	12.64	12.64	12.26	12.53	12.39	-1.42%	148,520
Oct 7, 2024	12.65	12.90	12.50	12.71	12.56	0.79%	178,345
Oct 4, 2024	12.67	12.82	12.54	12.61	12.46	1.69%	169,865
Oct 3, 2024	12.96	12.99	12.36	12.40	12.26	-5.05%	178,671
Oct 2, 2024	13.40	13.58	13.05	13.06	12.91	-3.04%	108,695
Oct 1, 2024	13.76	13.83	13.43	13.47	13.31	-2.53%	150,048
Sep 30, 2024	13.84	13.91	13.54	13.82	13.66	-0.58%	261,586
Sep 27, 2024	14.03	14.23	13.85	13.90	13.74	0.22%	177,895