Myers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	22.57	22.61	21.72	22.35	22.35	-2.19%	230,415
May 11, 2026	22.97	23.19	22.29	22.85	22.85	-0.48%	221,349
May 8, 2026	22.85	24.00	22.62	22.96	22.96	2.50%	223,590
May 7, 2026	22.91	24.25	21.62	22.40	22.40	8.11%	418,887
May 6, 2026	20.71	21.14	20.69	20.72	20.72	2.02%	215,413
May 5, 2026	20.09	20.50	19.90	20.31	20.31	2.47%	139,214
May 4, 2026	20.65	20.65	19.81	19.82	19.82	-4.30%	201,300
May 1, 2026	20.71	20.72	20.18	20.71	20.71	0.49%	159,833
Apr 30, 2026	19.94	20.87	19.84	20.61	20.61	3.52%	291,714
Apr 29, 2026	21.12	21.27	19.61	19.91	19.91	-6.61%	223,557
Apr 28, 2026	21.46	21.56	20.95	21.32	21.32	-0.37%	172,111
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%	165,191
Apr 23, 2026	21.05	21.57	21.00	21.34	21.34	1.33%	133,556
Apr 22, 2026	21.42	21.43	20.97	21.06	21.06	-1.31%	176,549
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%	190,960
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%	136,408
Apr 15, 2026	22.06	22.17	21.42	21.45	21.45	-3.16%	172,384
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%	134,306
Apr 10, 2026	22.44	22.59	22.29	22.35	22.35	0.27%	104,360
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%	211,020
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%	198,738
Apr 1, 2026	21.17	21.69	21.17	21.35	21.35	0.80%	142,872
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%	132,641
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%	184,887
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%	177,861
Mar 20, 2026	20.77	20.77	19.73	19.84	19.84	-3.92%	353,859
Mar 19, 2026	20.16	20.96	20.02	20.65	20.65	0.73%	434,961
Mar 18, 2026	21.06	21.27	20.48	20.50	20.50	-3.12%	199,343
Mar 17, 2026	21.02	21.30	20.80	21.16	21.16	1.68%	228,670
Mar 16, 2026	20.91	21.18	20.68	20.81	20.81	0.63%	206,283
Mar 13, 2026	21.09	21.22	20.17	20.68	20.68	-1.85%	376,630
Mar 12, 2026	20.86	21.22	20.76	21.07	20.94	-0.89%	430,806
Mar 11, 2026	20.81	21.29	20.40	21.26	21.12	1.09%	300,259
Mar 10, 2026	21.61	22.08	21.00	21.03	20.90	-2.86%	255,097
Mar 9, 2026	21.25	21.69	20.77	21.65	21.51	0.42%	254,478
Mar 6, 2026	22.33	22.68	21.25	21.56	21.42	-5.36%	393,478
Mar 5, 2026	21.84	24.03	21.84	22.78	22.63	4.64%	654,774
Mar 4, 2026	21.68	21.92	21.50	21.77	21.63	1.21%	214,065
Mar 3, 2026	21.55	21.62	20.72	21.51	21.37	-2.49%	232,101