Skip to main content
logo
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
222.50
+0.70 (0.32%)
Jan 9, 2026, 2:07 PM EST - Market open

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026221.92227.08221.92223.54-0.78%92,979
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
Nov 17, 2025227.31231.90218.26220.22220.22-4.02%171,101
Nov 14, 2025219.74230.43215.41229.44229.444.31%235,390
Nov 13, 2025231.60233.06216.26219.97219.97-4.84%228,763
Nov 12, 2025234.58238.52229.48231.16231.16-1.04%224,118
Nov 11, 2025228.50236.23228.50233.58233.580.61%113,640
Nov 10, 2025238.55240.00230.91232.17232.17-0.56%215,410
Nov 7, 2025231.44235.28223.00233.48233.480.04%151,413
Nov 6, 2025234.55238.96229.71233.38233.38-1.02%208,487
Nov 5, 2025230.92241.13221.15235.79235.792.46%244,622
Nov 4, 2025223.20235.68220.00230.14230.141.18%310,269
Nov 3, 2025219.52228.72214.14227.46227.464.48%314,871
Oct 31, 2025219.13219.38211.11217.70217.701.95%210,882
Oct 30, 2025227.35235.93208.80213.53213.53-5.30%446,609
Oct 29, 2025218.12228.16218.12225.48225.483.29%380,056