Skip to main content
logo
Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
17.30
+0.57 (3.41%)
Nov 21, 2025, 4:00 PM EST - Market closed

Myers Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202516.7717.4316.7717.3017.303.41%188,376
Nov 20, 202517.1617.3016.6616.7316.73-1.53%156,159
Nov 19, 202517.0017.2116.9116.9916.990.35%155,157
Nov 18, 202516.9217.1316.8016.9316.93-0.94%263,090
Nov 17, 202517.4217.5117.0617.0917.09-2.29%284,333
Nov 14, 202517.5017.6017.3017.4917.49-1.07%229,904
Nov 13, 202517.8618.0217.6417.6817.68-1.17%186,903
Nov 12, 202517.8718.0617.8617.8917.890.39%166,122
Nov 11, 202517.8117.8717.6417.8217.820.62%211,949
Nov 10, 202517.6218.0017.5017.7117.711.55%211,634
Nov 7, 202517.4917.4916.9817.4417.44-0.40%364,321
Nov 6, 202517.7217.8517.4517.5117.51-1.74%318,499
Nov 5, 202517.7418.0617.7117.8217.821.42%301,743
Nov 4, 202518.0918.2117.5717.5717.57-2.87%421,196
Nov 3, 202517.2118.2917.0018.0918.094.39%570,496
Oct 31, 202516.6817.5016.4617.3317.332.85%602,094
Oct 30, 202517.9818.2416.7516.8516.85-3.05%482,961
Oct 29, 202517.2517.6117.1717.3817.380.23%280,090
Oct 28, 202517.4817.4817.2217.3417.34-0.40%174,787
Oct 27, 202517.5017.5317.2817.4117.41-247,178
Oct 24, 202517.0017.4417.0017.4117.412.23%229,642
Oct 23, 202517.0817.2916.9817.0317.03-197,512
Oct 22, 202516.8717.0416.7917.0317.031.25%231,608
Oct 21, 202516.6216.8516.5716.8216.821.39%185,989
Oct 20, 202516.3716.5916.2716.5916.591.97%211,739
Oct 17, 202516.1016.3316.0516.2716.270.37%251,145
Oct 16, 202516.2016.4016.1116.2116.21-0.06%207,919
Oct 15, 202516.0916.2716.0216.2216.221.31%216,482
Oct 14, 202515.5916.0715.5416.0116.011.59%206,496
Oct 13, 202516.0016.1115.7415.7615.76-0.25%265,635
Oct 10, 202516.2016.4815.7915.8015.80-2.47%338,082
Oct 9, 202516.5716.7115.7316.2016.20-3.74%490,984
Oct 8, 202516.8117.0016.6616.8316.830.96%112,809
Oct 7, 202516.8416.8916.6016.6716.67-1.01%181,079
Oct 6, 202516.8317.0516.7116.8416.840.36%236,388
Oct 3, 202516.8317.0516.6716.7816.780.48%218,601
Oct 2, 202517.0617.0616.6516.7016.70-2.05%176,534
Oct 1, 202516.7917.2416.7917.0517.050.65%229,969
Sep 30, 202516.5616.9716.5616.9416.941.56%191,947
Sep 29, 202516.7616.7716.5416.6816.68-0.12%153,057
Sep 26, 202516.6216.8216.4616.7016.700.54%153,741
Sep 25, 202516.5516.9016.5516.6116.61-0.72%258,352
Sep 24, 202516.6616.8016.6016.7316.730.24%253,062
Sep 23, 202516.6417.2516.6416.6916.690.48%366,237
Sep 22, 202516.5716.7516.4616.6116.610.36%217,033
Sep 19, 202516.5316.5816.3416.5516.550.30%513,265
Sep 18, 202516.1616.6016.1416.5016.502.80%181,852
Sep 17, 202515.9016.5615.9016.0516.050.50%279,744
Sep 16, 202516.0116.0615.7715.9715.97-0.13%224,760
Sep 15, 202515.7416.0015.7115.9915.991.85%186,931