Skip to main content
logo
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
250.04
-4.62 (-1.81%)
At close: Jan 30, 2026, 4:00 PM EST
252.37
+2.33 (0.93%)
After-hours: Jan 30, 2026, 5:58 PM EST

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026251.13258.03241.95250.04250.04-1.81%282,120
Jan 29, 2026254.42258.08248.02254.66254.661.24%225,487
Jan 28, 2026255.74257.51247.38251.55251.55-0.60%157,628
Jan 27, 2026251.87258.23250.69253.08253.080.97%122,060
Jan 26, 2026246.09251.43244.55250.66250.662.48%182,287
Jan 23, 2026252.88253.19242.28244.60244.60-2.19%193,102
Jan 22, 2026260.00263.48244.01250.07250.07-2.68%167,292
Jan 21, 2026250.99257.72244.29256.95256.953.96%300,789
Jan 20, 2026244.12252.52244.12247.17247.17-1.28%238,925
Jan 16, 2026246.25252.54243.34250.37250.372.53%266,982
Jan 15, 2026233.10247.00233.10244.19244.196.40%253,421
Jan 14, 2026233.56233.56221.38229.50229.50-1.79%201,341
Jan 13, 2026227.95238.36227.25233.69233.693.41%223,574
Jan 12, 2026223.85227.28220.00225.99225.991.62%200,030
Jan 9, 2026221.92227.08221.79222.39222.390.27%138,256
Jan 8, 2026236.07236.76215.40221.80221.80-5.95%193,718
Jan 7, 2026236.64236.64230.71235.84235.840.17%141,707
Jan 6, 2026231.57236.02220.76235.44235.441.24%285,819
Jan 5, 2026227.99236.83227.99232.56232.562.58%203,964
Jan 2, 2026220.84226.86219.96226.72226.723.76%94,089
Dec 31, 2025219.16220.50217.71218.50218.50-0.30%181,438
Dec 30, 2025222.10231.00218.58219.16219.16-1.49%161,996
Dec 29, 2025223.66226.58220.82222.47222.47-1.15%168,211
Dec 26, 2025226.76227.11224.06225.05225.05-0.82%133,407
Dec 24, 2025227.79227.79224.44226.92226.92-0.17%111,699
Dec 23, 2025227.52229.49223.29227.31227.31-0.09%187,464
Dec 22, 2025221.52227.99221.20227.52227.522.88%187,727
Dec 19, 2025216.08223.82216.08221.15221.152.08%395,512
Dec 18, 2025217.29219.35213.41216.64216.642.12%215,306
Dec 17, 2025220.89226.24210.50212.15212.15-2.76%290,026
Dec 16, 2025222.55224.03215.69218.18218.18-1.06%339,627
Dec 15, 2025221.83223.26217.71220.51220.510.97%267,998
Dec 12, 2025227.29227.29209.38218.40218.40-3.50%340,941
Dec 11, 2025226.50230.12222.50226.32226.32-0.08%254,506
Dec 10, 2025225.99228.65222.00226.50226.500.09%412,184
Dec 9, 2025232.01236.00225.47226.29226.29-2.93%232,702
Dec 8, 2025229.35236.63229.00233.11233.112.00%202,768
Dec 5, 2025231.84231.84223.07228.54228.54-0.73%218,080
Dec 4, 2025218.68232.00215.05230.23230.234.75%262,354
Dec 3, 2025217.56222.24211.00219.79219.791.03%187,877
Dec 2, 2025216.62220.68213.07217.56217.560.19%360,472
Dec 1, 2025219.34221.76213.61217.15217.15-3.20%274,804
Nov 28, 2025224.50224.77221.06224.32224.321.20%118,356
Nov 26, 2025217.88225.99216.38221.65221.652.45%248,147
Nov 25, 2025212.44216.86207.92216.34216.342.05%238,204
Nov 24, 2025204.29213.53204.29211.99211.994.12%198,394
Nov 21, 2025203.68208.05199.31203.61203.61-0.41%417,490
Nov 20, 2025222.93226.65203.19204.45204.45-5.53%329,983
Nov 19, 2025222.66229.12215.81216.41216.41-2.39%318,781
Nov 18, 2025218.63225.80215.54221.72221.720.68%256,210