Myers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.80	21.00	20.56	20.71	20.71	-1.24%	132,641
Mar 26, 2026	21.06	21.28	20.84	20.97	20.97	-1.60%	310,450
Mar 25, 2026	21.45	21.57	21.09	21.31	21.31	0.52%	184,887
Mar 24, 2026	20.65	21.31	20.63	21.20	21.20	1.58%	235,246
Mar 23, 2026	20.39	21.06	20.39	20.87	20.87	5.19%	177,861
Mar 20, 2026	20.77	20.77	19.73	19.84	19.84	-3.92%	353,859
Mar 19, 2026	20.16	20.96	20.02	20.65	20.65	0.73%	434,961
Mar 18, 2026	21.06	21.27	20.48	20.50	20.50	-3.12%	199,343
Mar 17, 2026	21.02	21.30	20.80	21.16	21.16	1.68%	228,670
Mar 16, 2026	20.91	21.18	20.68	20.81	20.81	0.63%	206,283
Mar 13, 2026	21.09	21.22	20.17	20.68	20.68	-1.85%	376,630
Mar 12, 2026	20.86	21.22	20.76	21.07	20.94	-0.89%	430,806
Mar 11, 2026	20.81	21.29	20.40	21.26	21.12	1.09%	300,259
Mar 10, 2026	21.61	22.08	21.00	21.03	20.90	-2.86%	255,097
Mar 9, 2026	21.25	21.69	20.77	21.65	21.51	0.42%	254,478
Mar 6, 2026	22.33	22.68	21.25	21.56	21.42	-5.36%	393,478
Mar 5, 2026	21.84	24.03	21.84	22.78	22.63	4.64%	654,774
Mar 4, 2026	21.68	21.92	21.50	21.77	21.63	1.21%	214,065
Mar 3, 2026	21.55	21.62	20.72	21.51	21.37	-2.49%	232,101
Mar 2, 2026	22.05	22.28	21.69	22.06	21.92	-1.39%	231,453
Feb 27, 2026	22.44	22.44	22.03	22.37	22.23	-1.24%	192,761
Feb 26, 2026	22.82	22.82	22.34	22.65	22.50	-0.61%	212,580
Feb 25, 2026	22.74	22.82	22.21	22.79	22.64	0.53%	220,682
Feb 24, 2026	22.29	22.79	22.15	22.67	22.52	2.03%	243,926
Feb 23, 2026	22.48	22.60	21.62	22.22	22.08	-1.59%	297,152
Feb 20, 2026	22.46	22.76	22.19	22.58	22.44	0.27%	279,417
Feb 19, 2026	22.59	22.63	22.20	22.52	22.38	-0.92%	286,719
Feb 18, 2026	22.39	23.14	22.17	22.73	22.58	4.08%	348,934
Feb 17, 2026	22.00	22.00	21.52	21.84	21.70	-1.09%	302,382
Feb 13, 2026	21.77	22.23	21.45	22.08	21.94	1.66%	212,263
Feb 12, 2026	22.56	22.61	21.71	21.72	21.58	-3.04%	341,513
Feb 11, 2026	22.34	22.69	22.17	22.40	22.26	1.22%	241,899
Feb 10, 2026	22.29	22.47	22.04	22.13	21.99	-0.49%	325,322
Feb 9, 2026	22.21	22.38	22.04	22.24	22.10	0.32%	298,857
Feb 6, 2026	21.50	22.35	21.49	22.17	22.03	3.36%	318,358
Feb 5, 2026	21.52	21.66	21.11	21.45	21.31	-1.47%	226,741
Feb 4, 2026	21.34	21.86	21.34	21.77	21.63	2.88%	478,685
Feb 3, 2026	21.02	21.35	20.83	21.16	21.02	1.15%	195,537
Feb 2, 2026	20.60	21.13	20.60	20.92	20.79	1.21%	199,125
Jan 30, 2026	20.35	20.71	20.30	20.67	20.54	0.68%	315,818
Jan 29, 2026	20.19	20.62	20.17	20.53	20.40	2.14%	322,475
Jan 28, 2026	20.65	20.78	19.83	20.10	19.97	-2.57%	401,753
Jan 27, 2026	20.42	20.78	20.37	20.63	20.50	0.93%	276,294
Jan 26, 2026	20.41	20.64	20.13	20.44	20.31	0.29%	517,399
Jan 23, 2026	20.21	20.41	20.06	20.38	20.25	0.30%	345,007
Jan 22, 2026	20.71	20.81	20.18	20.32	20.19	-1.36%	253,885
Jan 21, 2026	19.94	20.65	19.92	20.60	20.47	3.83%	239,263
Jan 20, 2026	19.51	19.97	19.51	19.84	19.71	-0.55%	301,160
Jan 16, 2026	19.96	20.10	19.46	19.95	19.82	-0.35%	333,945
Jan 15, 2026	19.74	20.21	19.63	20.02	19.89	1.68%	259,343