Myers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	22.69	22.75	22.04	22.69	22.69	-0.48%	191,219
May 29, 2026	23.09	23.37	22.79	22.80	22.80	-1.98%	224,764
May 28, 2026	22.85	23.30	22.71	23.26	23.26	1.00%	266,915
May 27, 2026	23.34	23.50	23.01	23.03	23.03	-0.48%	166,581
May 26, 2026	22.57	23.49	22.51	23.14	23.14	3.86%	258,203
May 22, 2026	22.14	22.44	21.75	22.28	22.28	1.32%	180,256
May 21, 2026	21.71	22.39	21.25	21.99	21.99	-	232,145
May 20, 2026	21.62	22.13	21.50	21.99	21.99	2.81%	265,441
May 19, 2026	21.54	21.59	21.14	21.39	21.39	-2.02%	242,273
May 18, 2026	22.14	22.68	21.82	21.83	21.83	-1.27%	232,960
May 15, 2026	23.41	23.49	22.09	22.11	22.11	-5.55%	264,530
May 14, 2026	22.85	23.75	22.84	23.41	23.41	2.86%	289,799
May 13, 2026	22.35	23.04	22.11	22.76	22.76	1.83%	352,435
May 12, 2026	22.57	22.61	21.72	22.35	22.35	-2.19%	247,150
May 11, 2026	22.97	23.19	22.29	22.85	22.85	-0.48%	232,253
May 8, 2026	22.85	24.00	22.62	22.96	22.96	2.50%	238,613
May 7, 2026	22.91	24.25	21.62	22.40	22.40	8.11%	461,005
May 6, 2026	20.71	21.14	20.69	20.72	20.72	2.02%	224,629
May 5, 2026	20.09	20.50	19.90	20.31	20.31	2.47%	145,907
May 4, 2026	20.65	20.65	19.81	19.82	19.82	-4.30%	218,798
May 1, 2026	20.71	20.72	20.18	20.71	20.71	0.49%	179,191
Apr 30, 2026	19.94	20.87	19.84	20.61	20.61	3.52%	301,839
Apr 29, 2026	21.12	21.27	19.61	19.91	19.91	-6.61%	251,990
Apr 28, 2026	21.46	21.56	20.95	21.32	21.32	-0.37%	178,345
Apr 27, 2026	21.46	21.90	21.32	21.40	21.40	-0.42%	279,540
Apr 24, 2026	21.17	21.74	21.12	21.49	21.49	0.70%	168,198
Apr 23, 2026	21.05	21.57	21.00	21.34	21.34	1.33%	133,563
Apr 22, 2026	21.42	21.43	20.97	21.06	21.06	-1.31%	176,557
Apr 21, 2026	21.41	21.65	21.15	21.34	21.34	-0.51%	137,494
Apr 20, 2026	21.62	21.66	21.31	21.45	21.45	-0.92%	219,099
Apr 17, 2026	21.33	21.88	21.28	21.65	21.65	3.00%	151,132
Apr 16, 2026	21.42	21.75	20.98	21.02	21.02	-2.00%	136,918
Apr 15, 2026	22.06	22.17	21.42	21.45	21.45	-3.16%	172,509
Apr 14, 2026	22.40	22.45	22.10	22.15	22.15	-1.16%	157,481
Apr 13, 2026	22.29	22.43	22.08	22.41	22.41	0.27%	134,404
Apr 10, 2026	22.44	22.59	22.29	22.35	22.35	0.27%	104,460
Apr 9, 2026	21.71	22.32	21.71	22.29	22.29	1.60%	153,692
Apr 8, 2026	21.94	22.28	20.27	21.94	21.94	4.13%	237,199
Apr 7, 2026	20.92	21.26	20.68	21.07	21.07	0.14%	205,295
Apr 6, 2026	20.94	21.14	20.70	21.04	21.04	-0.24%	129,566
Apr 2, 2026	21.03	21.47	20.87	21.09	21.09	-1.22%	198,739
Apr 1, 2026	21.17	21.69	21.17	21.35	21.35	0.80%	142,877
Mar 31, 2026	21.06	21.20	20.51	21.18	21.18	2.47%	250,344
Mar 30, 2026	20.84	20.91	20.43	20.67	20.67	-0.19%	218,150
Mar 27, 2026	20.80	21.00	20.56	20.71	20.71	-1.24%	136,073
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%	184,998
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%	178,013
Mar 20, 2026	20.77	20.77	19.73	19.84	19.84	-3.92%	406,044