Skip to main content
logo
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
281.01
+10.00 (3.69%)
At close: Feb 20, 2026, 4:00 PM EST
285.00
+3.99 (1.42%)
After-hours: Feb 20, 2026, 7:30 PM EST

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026272.14284.99271.90281.01281.013.69%208,720
Feb 19, 2026260.38271.01256.95271.01271.013.88%316,832
Feb 18, 2026270.56274.18259.00260.90260.90-3.48%230,824
Feb 17, 2026273.06275.49268.02270.32270.32-1.33%159,735
Feb 13, 2026268.00280.28263.04273.95273.952.29%262,597
Feb 12, 2026275.75283.68267.30267.81267.81-1.08%243,450
Feb 11, 2026274.48283.69268.13270.73270.730.52%210,323
Feb 10, 2026270.06272.78265.80269.32269.32-0.32%227,727
Feb 9, 2026268.81274.61266.10270.19270.190.53%149,366
Feb 6, 2026257.92270.88257.92268.76268.766.29%327,572
Feb 5, 2026247.62259.87240.47252.86252.861.66%199,882
Feb 4, 2026265.09265.09242.68248.72248.72-5.77%144,158
Feb 3, 2026259.78266.00252.71263.96263.962.54%184,901
Feb 2, 2026247.55257.91245.28257.41257.412.95%276,563
Jan 30, 2026251.13258.03241.95250.04250.04-1.81%282,156
Jan 29, 2026254.42258.08248.02254.66254.661.24%225,493
Jan 28, 2026255.74257.51247.38251.55251.55-0.60%157,678
Jan 27, 2026251.87258.23250.69253.08253.080.97%122,231
Jan 26, 2026246.09251.43244.55250.66250.662.48%182,295
Jan 23, 2026252.88253.19242.28244.60244.60-2.19%193,270
Jan 22, 2026260.00263.48244.01250.07250.07-2.68%167,417
Jan 21, 2026250.99257.72244.29256.95256.953.96%300,824
Jan 20, 2026244.12252.52244.12247.17247.17-1.28%239,003
Jan 16, 2026246.25252.54243.34250.37250.372.53%271,016
Jan 15, 2026233.10247.00233.10244.19244.196.40%253,501
Jan 14, 2026233.56233.56221.38229.50229.50-1.79%201,362
Jan 13, 2026227.95238.36227.25233.69233.693.41%223,581
Jan 12, 2026223.85227.28220.00225.99225.991.62%200,034
Jan 9, 2026221.92227.08221.79222.39222.390.27%138,256
Jan 8, 2026236.07236.76215.40221.80221.80-5.95%193,737
Jan 7, 2026236.64236.64230.71235.84235.840.17%141,741
Jan 6, 2026231.57236.02220.76235.44235.441.24%285,860
Jan 5, 2026227.99236.83227.99232.56232.562.58%203,964
Jan 2, 2026220.84226.86219.96226.72226.723.76%101,629
Dec 31, 2025219.16220.50217.71218.50218.50-0.30%189,262
Dec 30, 2025222.10231.00218.58219.16219.16-1.49%163,709
Dec 29, 2025223.66226.58220.82222.47222.47-1.15%170,471
Dec 26, 2025226.76227.11224.06225.05225.05-0.82%133,425
Dec 24, 2025227.79227.79224.44226.92226.92-0.17%117,397
Dec 23, 2025227.52229.49223.29227.31227.31-0.09%195,554
Dec 22, 2025221.52227.99221.20227.52227.522.88%189,518
Dec 19, 2025216.08223.82216.08221.15221.152.08%402,831
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