Myers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	34.82	35.75	33.97	34.08	34.08	-3.48%	550,210
Jun 30, 2026	32.40	35.74	32.19	35.31	35.31	14.42%	1,525,108
Jun 29, 2026	31.46	31.84	30.59	30.86	30.86	-3.98%	1,171,759
Jun 26, 2026	30.62	32.23	30.48	32.14	32.14	5.10%	1,372,265
Jun 25, 2026	29.68	31.03	29.68	30.58	30.58	2.89%	795,296
Jun 24, 2026	28.16	29.77	28.06	29.72	29.72	6.45%	811,203
Jun 23, 2026	27.56	28.12	27.50	27.92	27.92	-0.18%	477,457
Jun 22, 2026	27.48	28.13	27.29	27.97	27.97	2.04%	362,373
Jun 18, 2026	27.34	27.97	27.05	27.41	27.41	1.78%	640,939
Jun 17, 2026	26.68	27.39	26.63	26.93	26.93	0.99%	242,754
Jun 16, 2026	27.00	27.27	26.75	26.80	26.67	-0.15%	183,286
Jun 15, 2026	27.26	27.86	26.44	26.84	26.70	-0.96%	644,984
Jun 12, 2026	26.64	27.24	26.62	27.10	26.96	2.46%	293,992
Jun 11, 2026	25.40	26.49	25.19	26.45	26.32	5.84%	330,186
Jun 10, 2026	25.97	26.20	24.98	24.99	24.86	-4.11%	341,024
Jun 9, 2026	24.94	26.07	24.90	26.06	25.93	5.89%	419,260
Jun 8, 2026	23.91	24.91	23.91	24.61	24.49	3.75%	480,257
Jun 5, 2026	23.59	24.03	23.28	23.72	23.60	-0.21%	427,253
Jun 4, 2026	23.46	23.96	23.27	23.77	23.65	2.99%	401,174
Jun 3, 2026	23.08	23.68	22.94	23.08	22.96	-1.07%	281,572
Jun 2, 2026	22.69	23.38	22.69	23.33	23.21	2.82%	271,093
Jun 1, 2026	22.69	22.75	22.04	22.69	22.58	-0.48%	193,513
May 29, 2026	23.09	23.37	22.79	22.80	22.69	-1.98%	226,617
May 28, 2026	22.85	23.30	22.71	23.26	23.14	1.00%	271,697
May 27, 2026	23.34	23.50	23.01	23.03	22.91	-0.48%	167,912
May 26, 2026	22.57	23.49	22.51	23.14	23.02	3.86%	258,611
May 22, 2026	22.14	22.44	21.75	22.28	22.17	1.32%	189,245
May 21, 2026	21.71	22.39	21.25	21.99	21.88	-	232,145
May 20, 2026	21.62	22.13	21.50	21.99	21.88	2.81%	270,276