MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
219.44
-0.19 (-0.09%)
At close: Oct 27, 2025, 4:00 PM EDT
218.13
-1.31 (-0.60%)
After-hours: Oct 27, 2025, 5:41 PM EDT
MYR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 223.79 | 223.79 | 217.54 | 219.44 | 219.44 | -0.09% | 184,813 |
| Oct 24, 2025 | 214.17 | 221.17 | 214.17 | 219.63 | 219.63 | 5.02% | 249,459 |
| Oct 23, 2025 | 199.13 | 211.25 | 199.13 | 209.14 | 209.14 | 6.10% | 131,395 |
| Oct 22, 2025 | 209.06 | 211.90 | 190.14 | 197.12 | 197.12 | -5.71% | 291,248 |
| Oct 21, 2025 | 209.36 | 209.36 | 203.41 | 209.06 | 209.06 | -0.21% | 257,237 |
| Oct 20, 2025 | 210.58 | 214.61 | 208.64 | 209.51 | 209.51 | 0.72% | 133,451 |
| Oct 17, 2025 | 208.94 | 211.21 | 205.01 | 208.02 | 208.02 | -0.90% | 174,315 |
| Oct 16, 2025 | 207.05 | 212.88 | 206.04 | 209.91 | 209.91 | 2.28% | 239,665 |
| Oct 15, 2025 | 208.31 | 210.78 | 203.65 | 205.23 | 205.23 | -0.36% | 141,334 |
| Oct 14, 2025 | 202.29 | 209.66 | 200.46 | 205.98 | 205.98 | -0.01% | 218,971 |
| Oct 13, 2025 | 200.02 | 206.71 | 200.02 | 206.01 | 206.01 | 4.80% | 147,999 |
| Oct 10, 2025 | 203.92 | 206.92 | 196.38 | 196.57 | 196.57 | -3.55% | 235,362 |
| Oct 9, 2025 | 207.00 | 207.32 | 201.41 | 203.80 | 203.80 | -1.55% | 156,764 |
| Oct 8, 2025 | 197.79 | 207.02 | 196.00 | 207.00 | 207.00 | 5.17% | 170,994 |
| Oct 7, 2025 | 201.23 | 202.87 | 193.61 | 196.83 | 196.83 | -1.42% | 232,502 |
| Oct 6, 2025 | 200.97 | 202.76 | 198.82 | 199.67 | 199.67 | 0.06% | 189,475 |
| Oct 3, 2025 | 204.06 | 205.04 | 197.59 | 199.55 | 199.55 | -1.83% | 261,229 |
| Oct 2, 2025 | 203.23 | 203.74 | 196.29 | 203.27 | 203.27 | 0.63% | 206,934 |
| Oct 1, 2025 | 202.70 | 205.67 | 196.33 | 202.00 | 202.00 | -2.90% | 557,147 |
| Sep 30, 2025 | 206.52 | 211.74 | 205.00 | 208.03 | 208.03 | 0.53% | 353,603 |
| Sep 29, 2025 | 201.24 | 207.23 | 200.47 | 206.93 | 206.93 | 4.18% | 439,134 |
| Sep 26, 2025 | 193.64 | 200.22 | 192.88 | 198.62 | 198.62 | 2.98% | 462,292 |
| Sep 25, 2025 | 187.02 | 194.30 | 185.29 | 192.88 | 192.88 | 1.84% | 394,595 |
| Sep 24, 2025 | 184.88 | 189.71 | 183.25 | 189.40 | 189.40 | 3.20% | 326,681 |
| Sep 23, 2025 | 189.76 | 191.74 | 182.73 | 183.53 | 183.53 | -2.98% | 223,341 |
| Sep 22, 2025 | 178.16 | 189.41 | 176.76 | 189.16 | 189.16 | 5.76% | 235,729 |
| Sep 19, 2025 | 184.98 | 185.12 | 177.06 | 178.85 | 178.85 | -2.84% | 511,069 |
| Sep 18, 2025 | 178.69 | 186.17 | 177.39 | 184.08 | 184.08 | 3.98% | 262,108 |
| Sep 17, 2025 | 176.71 | 181.65 | 175.71 | 177.03 | 177.03 | 0.68% | 188,346 |
| Sep 16, 2025 | 174.02 | 176.50 | 171.51 | 175.84 | 175.84 | 1.17% | 233,699 |
| Sep 15, 2025 | 176.47 | 178.08 | 173.03 | 173.81 | 173.81 | -1.03% | 174,260 |
| Sep 12, 2025 | 179.04 | 179.04 | 175.45 | 175.62 | 175.62 | -1.98% | 114,581 |
| Sep 11, 2025 | 178.75 | 180.55 | 177.05 | 179.17 | 179.17 | 0.51% | 134,986 |
| Sep 10, 2025 | 176.55 | 180.69 | 174.78 | 178.26 | 178.26 | 2.11% | 247,455 |
| Sep 9, 2025 | 178.75 | 180.46 | 173.02 | 174.58 | 174.58 | -2.06% | 154,362 |
| Sep 8, 2025 | 180.94 | 181.98 | 177.90 | 178.25 | 178.25 | -0.91% | 149,267 |
| Sep 5, 2025 | 185.48 | 185.48 | 176.22 | 179.88 | 179.88 | -2.50% | 126,835 |
| Sep 4, 2025 | 183.96 | 184.49 | 181.23 | 184.49 | 184.49 | 0.95% | 146,697 |
| Sep 3, 2025 | 183.25 | 184.20 | 180.85 | 182.76 | 182.76 | 0.22% | 113,036 |
| Sep 2, 2025 | 183.67 | 185.50 | 179.78 | 182.36 | 182.36 | -2.62% | 137,608 |
| Aug 29, 2025 | 191.79 | 193.01 | 185.80 | 187.27 | 187.27 | -2.22% | 247,420 |
| Aug 28, 2025 | 187.89 | 192.40 | 185.67 | 191.53 | 191.53 | 2.48% | 204,925 |
| Aug 27, 2025 | 187.75 | 192.40 | 185.29 | 186.90 | 186.90 | -0.67% | 153,272 |
| Aug 26, 2025 | 185.77 | 189.78 | 185.16 | 188.16 | 188.16 | 1.60% | 206,951 |
| Aug 25, 2025 | 185.86 | 187.08 | 184.09 | 185.20 | 185.20 | -0.20% | 134,941 |
| Aug 22, 2025 | 184.69 | 189.16 | 183.36 | 185.58 | 185.58 | 1.40% | 230,047 |
| Aug 21, 2025 | 181.64 | 184.04 | 180.35 | 183.02 | 183.02 | 0.85% | 104,148 |
| Aug 20, 2025 | 181.93 | 183.51 | 174.03 | 181.47 | 181.47 | -0.12% | 170,908 |
| Aug 19, 2025 | 183.60 | 183.60 | 180.72 | 181.69 | 181.69 | -0.95% | 152,284 |
| Aug 18, 2025 | 181.81 | 184.44 | 179.84 | 183.44 | 183.44 | 1.34% | 203,525 |