Myers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	32.51	32.96	32.12	32.83	32.83	-0.18%	245,770
Oct 21, 2026	32.59	32.96	32.42	32.89	32.89	1.92%	308,480
Oct 20, 2026	31.46	32.42	31.30	32.27	32.27	2.38%	268,099
Oct 19, 2026	31.68	31.86	31.30	31.52	31.52	0.70%	269,954
Oct 16, 2026	31.12	31.79	31.07	31.30	31.30	0.87%	323,848
Oct 15, 2026	30.27	31.08	30.19	31.03	31.03	3.30%	275,453
Oct 14, 2026	30.25	30.70	29.76	30.04	30.04	-1.83%	238,204
Oct 13, 2026	30.32	30.67	30.10	30.60	30.60	0.69%	162,668
Oct 12, 2026	30.52	30.97	30.17	30.39	30.39	-0.78%	150,994
Oct 9, 2026	30.78	31.01	30.11	30.63	30.63	-0.16%	145,527
Oct 8, 2026	30.60	30.93	30.40	30.68	30.68	-0.16%	171,171
Oct 7, 2026	31.45	31.53	30.43	30.73	30.73	-3.46%	199,002
Oct 6, 2026	32.17	32.21	31.65	31.83	31.83	-0.28%	185,165
Oct 5, 2026	31.51	32.37	31.03	31.92	31.92	0.92%	243,668
Oct 2, 2026	31.80	32.31	31.52	31.63	31.63	1.09%	254,941
Oct 1, 2026	30.59	31.33	30.05	31.29	31.29	1.69%	307,408
Sep 30, 2026	31.34	31.34	30.68	30.77	30.77	-1.57%	278,714
Sep 29, 2026	31.65	31.85	30.89	31.26	31.26	-0.70%	294,348
Sep 28, 2026	31.25	31.88	30.80	31.48	31.48	0.38%	268,140
Sep 25, 2026	31.64	31.87	31.24	31.36	31.36	-0.82%	305,455
Sep 24, 2026	31.63	32.15	31.38	31.62	31.62	-0.66%	495,077
Sep 23, 2026	31.41	32.14	31.15	31.83	31.83	0.86%	256,428
Sep 22, 2026	31.68	32.30	31.48	31.56	31.56	1.22%	251,769
Sep 21, 2026	31.44	31.68	31.17	31.18	31.18	0.65%	204,309
Sep 18, 2026	31.24	31.38	30.55	30.98	30.98	-1.01%	414,369
Sep 17, 2026	31.00	31.78	31.00	31.43	31.30	2.14%	439,781
Sep 16, 2026	30.07	30.92	30.04	30.77	30.64	3.29%	359,322
Sep 15, 2026	29.86	29.86	29.14	29.79	29.66	0.07%	399,690
Sep 14, 2026	29.66	30.00	29.30	29.77	29.64	-0.80%	253,693
Sep 11, 2026	30.50	30.86	29.76	30.01	29.88	-0.60%	207,987
Sep 10, 2026	30.51	30.76	29.96	30.19	30.06	-1.82%	260,708
Sep 9, 2026	31.71	32.18	30.74	30.75	30.62	-3.54%	312,984
Sep 8, 2026	31.75	32.45	31.50	31.88	31.74	0.22%	348,533
Sep 4, 2026	30.89	31.95	30.89	31.81	31.67	2.75%	396,048
Sep 3, 2026	31.11	31.40	30.30	30.96	30.83	0.36%	347,640
Sep 2, 2026	31.29	31.98	30.85	30.85	30.72	-1.12%	280,317
Sep 1, 2026	31.91	31.99	30.90	31.20	31.07	-2.77%	386,120
Aug 31, 2026	32.69	32.97	31.59	32.09	31.95	-2.16%	702,035
Aug 28, 2026	33.47	33.89	32.65	32.80	32.66	-1.47%	285,051
Aug 27, 2026	33.26	33.69	32.96	33.29	33.15	-0.06%	276,779
Aug 26, 2026	32.78	33.56	32.78	33.31	33.17	1.93%	313,294
Aug 25, 2026	33.93	34.40	32.52	32.68	32.54	-2.24%	239,348
Aug 24, 2026	33.55	33.83	33.23	33.43	33.29	-0.30%	294,820
Aug 21, 2026	33.86	34.18	33.07	33.53	33.39	0.06%	246,810
Aug 20, 2026	33.55	33.91	33.06	33.51	33.37	0.54%	318,539
Aug 19, 2026	32.68	33.67	32.44	33.33	33.19	3.67%	556,645
Aug 18, 2026	32.77	32.95	32.08	32.15	32.01	-2.69%	219,735
Aug 17, 2026	32.84	33.12	32.72	33.04	32.90	0.12%	208,968
Aug 14, 2026	33.07	33.15	32.42	33.00	32.86	-0.57%	229,151
Aug 13, 2026	33.28	34.25	32.96	33.19	33.05	1.19%	369,197