Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
11.84
-0.06 (-0.50%)
Mar 31, 2025, 10:45 AM EDT - Market open
Myers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.14 | 12.23 | 11.75 | 11.90 | 11.90 | -3.02% | 207,055 |
| Mar 27, 2025 | 12.00 | 12.28 | 11.84 | 12.27 | 12.27 | 2.68% | 337,167 |
| Mar 26, 2025 | 12.00 | 12.07 | 11.80 | 11.95 | 11.95 | - | 265,686 |
| Mar 25, 2025 | 12.18 | 12.18 | 11.87 | 11.95 | 11.95 | -2.13% | 268,314 |
| Mar 24, 2025 | 12.18 | 12.31 | 12.00 | 12.21 | 12.21 | 1.33% | 306,841 |
| Mar 21, 2025 | 12.30 | 12.41 | 11.99 | 12.05 | 12.05 | -3.75% | 471,728 |
| Mar 20, 2025 | 12.57 | 12.73 | 12.48 | 12.52 | 12.52 | -1.96% | 249,924 |
| Mar 19, 2025 | 12.60 | 12.81 | 12.56 | 12.77 | 12.77 | 0.95% | 276,533 |
| Mar 18, 2025 | 12.99 | 13.02 | 12.55 | 12.65 | 12.65 | -2.54% | 315,035 |
| Mar 17, 2025 | 12.82 | 13.09 | 12.82 | 12.98 | 12.98 | 1.56% | 538,895 |
| Mar 14, 2025 | 12.81 | 12.86 | 12.62 | 12.78 | 12.78 | 1.67% | 328,736 |
| Mar 13, 2025 | 12.71 | 12.86 | 12.43 | 12.57 | 12.44 | -1.80% | 365,108 |
| Mar 12, 2025 | 13.20 | 13.20 | 12.55 | 12.80 | 12.67 | -2.36% | 356,285 |
| Mar 11, 2025 | 13.20 | 13.20 | 12.81 | 13.11 | 12.97 | - | 565,977 |
| Mar 10, 2025 | 12.95 | 13.37 | 12.76 | 13.11 | 12.97 | -0.08% | 731,318 |
| Mar 7, 2025 | 12.22 | 13.64 | 12.21 | 13.12 | 12.98 | 5.13% | 1,044,713 |
| Mar 6, 2025 | 11.12 | 12.69 | 11.12 | 12.48 | 12.35 | 28.13% | 1,376,197 |
| Mar 5, 2025 | 9.77 | 10.06 | 9.66 | 9.74 | 9.64 | -0.20% | 513,932 |
| Mar 4, 2025 | 9.62 | 9.94 | 9.32 | 9.76 | 9.66 | -0.51% | 387,611 |
| Mar 3, 2025 | 10.97 | 10.99 | 9.69 | 9.81 | 9.71 | -10.49% | 335,604 |
| Feb 28, 2025 | 10.67 | 10.98 | 10.40 | 10.96 | 10.85 | 2.91% | 1,648,402 |
| Feb 27, 2025 | 10.77 | 10.83 | 10.50 | 10.65 | 10.54 | -2.02% | 484,346 |
| Feb 26, 2025 | 10.44 | 10.91 | 10.44 | 10.87 | 10.76 | 4.02% | 620,473 |
| Feb 25, 2025 | 11.05 | 11.05 | 10.41 | 10.45 | 10.34 | -4.74% | 262,150 |
| Feb 24, 2025 | 11.35 | 11.35 | 10.87 | 10.97 | 10.86 | -2.58% | 285,694 |
| Feb 21, 2025 | 12.12 | 12.12 | 11.10 | 11.26 | 11.14 | -6.09% | 262,629 |
| Feb 20, 2025 | 12.09 | 12.13 | 11.98 | 11.99 | 11.87 | -0.83% | 185,618 |
| Feb 19, 2025 | 12.00 | 12.10 | 12.00 | 12.09 | 11.96 | -0.17% | 196,557 |
| Feb 18, 2025 | 12.06 | 12.16 | 12.00 | 12.11 | 11.98 | 0.41% | 200,145 |
| Feb 14, 2025 | 12.13 | 12.20 | 11.97 | 12.06 | 11.93 | 0.17% | 129,265 |
| Feb 13, 2025 | 12.13 | 12.15 | 12.02 | 12.04 | 11.91 | 0.08% | 130,439 |
| Feb 12, 2025 | 12.00 | 12.09 | 11.87 | 12.03 | 11.90 | -1.72% | 227,338 |
| Feb 11, 2025 | 12.10 | 12.27 | 12.08 | 12.24 | 12.11 | 0.66% | 104,691 |
| Feb 10, 2025 | 12.16 | 12.28 | 12.02 | 12.16 | 12.03 | 0.83% | 185,508 |
| Feb 7, 2025 | 12.20 | 12.20 | 11.95 | 12.06 | 11.93 | -1.71% | 190,107 |
| Feb 6, 2025 | 12.36 | 12.37 | 12.11 | 12.27 | 12.14 | -0.24% | 177,223 |
| Feb 5, 2025 | 12.31 | 12.43 | 12.23 | 12.30 | 12.17 | - | 140,521 |
| Feb 4, 2025 | 12.00 | 12.31 | 12.00 | 12.30 | 12.17 | 2.33% | 166,240 |
| Feb 3, 2025 | 11.80 | 12.09 | 11.61 | 12.02 | 11.89 | -0.17% | 219,777 |
| Jan 31, 2025 | 12.25 | 12.33 | 11.98 | 12.04 | 11.91 | -1.31% | 178,660 |
| Jan 30, 2025 | 12.35 | 12.39 | 12.20 | 12.20 | 12.07 | -0.73% | 140,452 |
| Jan 29, 2025 | 12.06 | 12.32 | 12.00 | 12.29 | 12.16 | 1.74% | 150,184 |
| Jan 28, 2025 | 12.25 | 12.25 | 11.98 | 12.08 | 11.95 | -2.11% | 196,174 |
| Jan 27, 2025 | 12.20 | 12.41 | 12.19 | 12.34 | 12.21 | 1.06% | 256,030 |
| Jan 24, 2025 | 12.12 | 12.22 | 11.87 | 12.21 | 12.08 | 0.33% | 197,887 |
| Jan 23, 2025 | 11.69 | 12.17 | 11.65 | 12.17 | 12.04 | 3.66% | 209,920 |
| Jan 22, 2025 | 12.06 | 12.06 | 11.74 | 11.74 | 11.62 | -2.89% | 271,342 |
| Jan 21, 2025 | 11.89 | 12.19 | 11.84 | 12.09 | 11.96 | 3.07% | 246,746 |
| Jan 17, 2025 | 11.75 | 11.87 | 11.55 | 11.73 | 11.61 | 1.12% | 276,741 |
| Jan 16, 2025 | 11.42 | 11.67 | 11.34 | 11.60 | 11.48 | 1.93% | 211,644 |