Skip to main content
logo
Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
27.80
+0.39 (1.42%)
Jun 22, 2026, 12:59 PM EDT - Market open

Myers Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202627.4827.5227.2927.29--0.44%10,465
Jun 18, 202627.3427.9727.0527.4127.411.78%640,939
Jun 17, 202626.6827.3926.6326.9326.930.99%242,754
Jun 16, 202627.0027.2726.7526.8026.67-0.15%183,286
Jun 15, 202627.2627.8626.4426.8426.70-0.96%644,984
Jun 12, 202626.6427.2426.6227.1026.962.46%293,992
Jun 11, 202625.4026.4925.1926.4526.325.84%330,186
Jun 10, 202625.9726.2024.9824.9924.86-4.11%341,024
Jun 9, 202624.9426.0724.9026.0625.935.89%419,260
Jun 8, 202623.9124.9123.9124.6124.493.75%480,257
Jun 5, 202623.5924.0323.2823.7223.60-0.21%427,253
Jun 4, 202623.4623.9623.2723.7723.652.99%401,174
Jun 3, 202623.0823.6822.9423.0822.96-1.07%281,572
Jun 2, 202622.6923.3822.6923.3323.212.82%271,093
Jun 1, 202622.6922.7522.0422.6922.58-0.48%193,513
May 29, 202623.0923.3722.7922.8022.69-1.98%226,617
May 28, 202622.8523.3022.7123.2623.141.00%271,697
May 27, 202623.3423.5023.0123.0322.91-0.48%167,912
May 26, 202622.5723.4922.5123.1423.023.86%258,611
May 22, 202622.1422.4421.7522.2822.171.32%189,245
May 21, 202621.7122.3921.2521.9921.88-232,145
May 20, 202621.6222.1321.5021.9921.882.81%270,276
May 19, 202621.5421.5921.1421.3921.28-2.02%246,072
May 18, 202622.1422.6821.8221.8321.72-1.27%239,633
May 15, 202623.4123.4922.0922.1122.00-5.55%264,530
May 14, 202622.8523.7522.8423.4123.292.86%289,799
May 13, 202622.3523.0422.1122.7622.651.83%352,435
May 12, 202622.5722.6121.7222.3522.24-2.19%247,150
May 11, 202622.9723.1922.2922.8522.73-0.48%232,253
May 8, 202622.8524.0022.6222.9622.842.50%238,613
May 7, 202622.9124.2521.6222.4022.298.11%461,005
May 6, 202620.7121.1420.6920.7220.622.02%224,629
May 5, 202620.0920.5019.9020.3120.212.47%145,907
May 4, 202620.6520.6519.8119.8219.72-4.30%218,798
May 1, 202620.7120.7220.1820.7120.610.49%179,191
Apr 30, 202619.9420.8719.8420.6120.513.52%301,839
Apr 29, 202621.1221.2719.6119.9119.81-6.61%251,990
Apr 28, 202621.4621.5620.9521.3221.21-0.37%178,345
Apr 27, 202621.4621.9021.3221.4021.29-0.42%279,540
Apr 24, 202621.1721.7421.1221.4921.380.70%168,198
Apr 23, 202621.0521.5721.0021.3421.231.33%133,563
Apr 22, 202621.4221.4320.9721.0620.95-1.31%176,557
Apr 21, 202621.4121.6521.1521.3421.23-0.51%137,494
Apr 20, 202621.6221.6621.3121.4521.34-0.92%219,099
Apr 17, 202621.3321.8821.2821.6521.543.00%151,132
Apr 16, 202621.4221.7520.9821.0220.91-2.00%136,918
Apr 15, 202622.0622.1721.4221.4521.34-3.16%172,509
Apr 14, 202622.4022.4522.1022.1522.04-1.16%157,481
Apr 13, 202622.2922.4322.0822.4122.300.27%134,404
Apr 10, 202622.4422.5922.2922.3522.240.27%104,460