Myers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	28.54	29.03	28.13	28.32	28.32	-1.46%	239,364
Nov 11, 2026	28.30	28.81	27.88	28.74	28.74	2.75%	281,256
Nov 10, 2026	28.04	28.31	27.59	27.97	27.97	-0.99%	225,412
Nov 9, 2026	27.56	28.43	27.24	28.25	28.25	4.82%	241,326
Nov 6, 2026	26.97	27.27	26.72	26.95	26.95	0.56%	299,571
Nov 5, 2026	28.38	28.58	26.76	26.80	26.80	-6.26%	352,059
Nov 4, 2026	28.52	28.99	28.05	28.59	28.59	2.11%	414,532
Nov 3, 2026	29.10	29.30	27.93	28.00	28.00	-3.18%	363,954
Nov 2, 2026	30.09	30.62	28.90	28.92	28.92	-2.20%	509,645
Oct 30, 2026	29.46	32.25	28.62	29.57	29.57	-2.70%	603,760
Oct 29, 2026	29.00	30.66	27.39	30.39	30.39	-5.62%	943,318
Oct 28, 2026	32.47	32.47	31.66	32.20	32.20	-0.53%	322,696
Oct 27, 2026	32.40	32.67	31.99	32.37	32.37	0.97%	257,386
Oct 26, 2026	32.49	32.74	31.95	32.06	32.06	-0.22%	203,661
Oct 23, 2026	32.65	32.74	32.10	32.13	32.13	-2.13%	242,612
Oct 22, 2026	32.51	32.96	32.12	32.83	32.83	-0.18%	245,784
Oct 21, 2026	32.59	32.96	32.42	32.89	32.89	1.92%	308,500
Oct 20, 2026	31.46	32.42	31.30	32.27	32.27	2.38%	268,105
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