Myers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.50	30.86	29.76	30.01	30.01	-0.60%	206,208
Sep 10, 2026	30.51	30.76	29.96	30.19	30.19	-1.82%	260,302
Sep 9, 2026	31.71	32.18	30.74	30.75	30.75	-3.54%	312,958
Sep 8, 2026	31.75	32.45	31.50	31.88	31.88	0.22%	348,205
Sep 4, 2026	30.89	31.95	30.89	31.81	31.81	2.75%	351,644
Sep 3, 2026	31.11	31.40	30.30	30.96	30.96	0.36%	347,406
Sep 2, 2026	31.29	31.98	30.85	30.85	30.85	-1.12%	244,500
Sep 1, 2026	31.91	31.99	30.90	31.20	31.20	-2.77%	341,709
Aug 31, 2026	32.69	32.97	31.59	32.09	32.09	-2.16%	697,490
Aug 28, 2026	33.47	33.89	32.65	32.80	32.80	-1.47%	285,048
Aug 27, 2026	33.26	33.69	32.96	33.29	33.29	-0.06%	272,817
Aug 26, 2026	32.78	33.56	32.78	33.31	33.31	1.93%	313,292
Aug 25, 2026	33.93	34.40	32.52	32.68	32.68	-2.24%	239,327
Aug 24, 2026	33.55	33.83	33.23	33.43	33.43	-0.30%	294,816
Aug 21, 2026	33.86	34.18	33.07	33.53	33.53	0.06%	246,805
Aug 20, 2026	33.55	33.91	33.06	33.51	33.51	0.54%	318,526
Aug 19, 2026	32.68	33.67	32.44	33.33	33.33	3.67%	556,554
Aug 18, 2026	32.77	32.95	32.08	32.15	32.15	-2.69%	219,648
Aug 17, 2026	32.84	33.12	32.72	33.04	33.04	0.12%	208,749
Aug 14, 2026	33.07	33.15	32.42	33.00	33.00	-0.57%	227,632
Aug 13, 2026	33.28	34.25	32.96	33.19	33.19	1.19%	369,131
Aug 12, 2026	32.70	33.23	32.35	32.80	32.80	1.61%	202,680
Aug 11, 2026	33.30	33.45	32.27	32.28	32.28	-2.65%	348,721
Aug 10, 2026	34.21	34.40	32.82	33.16	33.16	-3.52%	377,851
Aug 7, 2026	35.23	35.40	34.36	34.37	34.37	-1.86%	311,721
Aug 6, 2026	35.35	35.94	34.90	35.02	35.02	-0.93%	444,229
Aug 5, 2026	36.65	36.65	35.33	35.35	35.35	-3.52%	288,927
Aug 4, 2026	37.17	37.45	36.20	36.64	36.64	-0.27%	538,775
Aug 3, 2026	34.23	37.10	33.67	36.74	36.74	7.55%	819,592
Jul 31, 2026	33.12	34.82	33.12	34.16	34.16	3.61%	564,420
Jul 30, 2026	35.00	36.00	32.12	32.97	32.97	0.24%	577,831
Jul 29, 2026	32.96	33.54	32.23	32.89	32.89	-1.73%	820,002
Jul 28, 2026	32.88	33.67	32.24	33.47	33.47	2.39%	610,625
Jul 27, 2026	31.93	32.78	31.67	32.69	32.69	3.98%	498,462
Jul 24, 2026	31.03	31.53	30.68	31.44	31.44	1.55%	330,736
Jul 23, 2026	30.45	31.02	30.24	30.96	30.96	0.55%	308,452
Jul 22, 2026	30.52	31.25	30.52	30.79	30.79	-0.06%	242,867
Jul 21, 2026	30.66	31.14	30.04	30.81	30.81	1.78%	251,269
Jul 20, 2026	31.40	31.56	30.20	30.27	30.27	-2.70%	371,897
Jul 17, 2026	30.99	31.62	30.78	31.11	31.11	-0.67%	349,341
Jul 16, 2026	30.60	31.59	30.57	31.32	31.32	2.15%	538,847
Jul 15, 2026	31.00	31.61	30.36	30.66	30.66	-0.62%	370,172
Jul 14, 2026	30.89	31.24	30.40	30.85	30.85	1.35%	475,972
Jul 13, 2026	30.78	31.14	30.29	30.44	30.44	-1.30%	267,958
Jul 10, 2026	30.44	31.37	30.28	30.84	30.84	1.28%	291,083
Jul 9, 2026	31.14	31.42	30.42	30.45	30.45	-0.88%	355,122
Jul 8, 2026	30.04	30.91	29.96	30.72	30.72	1.65%	432,938
Jul 7, 2026	30.43	30.67	29.67	30.22	30.22	-1.24%	485,667
Jul 6, 2026	31.52	31.59	30.60	30.60	30.60	-2.98%	427,351
Jul 2, 2026	33.94	34.21	31.13	31.54	31.54	-7.45%	821,567