MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
204.45
-11.96 (-5.53%)
At close: Nov 20, 2025, 4:00 PM EST
195.00
-9.45 (-4.62%)
After-hours: Nov 20, 2025, 6:40 PM EST
MYR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 222.93 | 226.65 | 203.19 | 204.45 | 204.45 | -5.53% | 329,976 |
| Nov 19, 2025 | 222.66 | 229.12 | 215.81 | 216.41 | 216.41 | -2.39% | 318,781 |
| Nov 18, 2025 | 218.63 | 225.80 | 215.54 | 221.72 | 221.72 | 0.68% | 256,210 |
| Nov 17, 2025 | 227.31 | 231.90 | 218.26 | 220.22 | 220.22 | -4.02% | 171,101 |
| Nov 14, 2025 | 219.74 | 230.43 | 215.41 | 229.44 | 229.44 | 4.31% | 235,390 |
| Nov 13, 2025 | 231.60 | 233.06 | 216.26 | 219.97 | 219.97 | -4.84% | 228,763 |
| Nov 12, 2025 | 234.58 | 238.52 | 229.48 | 231.16 | 231.16 | -1.04% | 224,118 |
| Nov 11, 2025 | 228.50 | 236.23 | 228.50 | 233.58 | 233.58 | 0.61% | 113,640 |
| Nov 10, 2025 | 238.55 | 240.00 | 230.91 | 232.17 | 232.17 | -0.56% | 215,410 |
| Nov 7, 2025 | 231.44 | 235.28 | 223.00 | 233.48 | 233.48 | 0.04% | 151,413 |
| Nov 6, 2025 | 234.55 | 238.96 | 229.71 | 233.38 | 233.38 | -1.02% | 208,487 |
| Nov 5, 2025 | 230.92 | 241.13 | 221.15 | 235.79 | 235.79 | 2.46% | 244,622 |
| Nov 4, 2025 | 223.20 | 235.68 | 220.00 | 230.14 | 230.14 | 1.18% | 310,269 |
| Nov 3, 2025 | 219.52 | 228.72 | 214.14 | 227.46 | 227.46 | 4.48% | 314,871 |
| Oct 31, 2025 | 219.13 | 219.38 | 211.11 | 217.70 | 217.70 | 1.95% | 210,882 |
| Oct 30, 2025 | 227.35 | 235.93 | 208.80 | 213.53 | 213.53 | -5.30% | 446,609 |
| Oct 29, 2025 | 218.12 | 228.16 | 218.12 | 225.48 | 225.48 | 3.29% | 380,056 |
| Oct 28, 2025 | 219.25 | 223.08 | 216.93 | 218.30 | 218.30 | -0.52% | 184,298 |
| Oct 27, 2025 | 223.79 | 223.79 | 217.54 | 219.44 | 219.44 | -0.09% | 184,816 |
| 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 |