Myers Industries, Inc. (FRA:MJF)
Germany
· Delayed Price · Currency is EUR 15.50
0.00 (0.00%)
At close: Dec 5, 2025
Myers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Dec 3, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 2.60% | 600 |
| Dec 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | 0.65% | - |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - | - |
| Nov 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - | - |
| Nov 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | -0.65% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | 1.32% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | 2.70% | - |
| Nov 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 3.50% | - |
| Nov 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | -2.72% | - |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | 2.08% | - |
| Nov 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -0.69% | - |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | -2.68% | - |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | -0.67% | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | -1.32% | - |
| Nov 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | - | - |
| Nov 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | 1.33% | - |
| Nov 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | - | - |
| Nov 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | 0.67% | - |
| Nov 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | -2.61% | - |
| Nov 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | - | 50 |
| Nov 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | -0.65% | - |
| Nov 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | 3.36% | - |
| Nov 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 3.47% | - |
| Oct 31, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -2.70% | - |
| Oct 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 1.37% | - |
| Oct 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -1.35% | - |
| Oct 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | - | - |
| Oct 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 2.07% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | - | - |
| Oct 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | 1.40% | - |
| Oct 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | 2.14% | - |
| Oct 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 2.94% | - |
| Oct 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | -0.73% | - |
| Oct 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | -0.72% | - |
| Oct 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | 1.47% | - |
| Oct 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | 2.26% | - |
| Oct 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | -1.48% | - |
| Oct 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.40 | -2.17% | - |
| Oct 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | -3.50% | - |
| Oct 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | 0.70% | - |
| Oct 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | - | - |
| Oct 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | 0.71% | - |
| Oct 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | - | - |
| Oct 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | -0.70% | - |
| Oct 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | - | - |
| Oct 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | 1.43% | - |
| Sep 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | -0.71% | - |
| Sep 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | - | - |
| Sep 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | 0.71% | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 1.45% | - |
| Sep 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | -0.72% | - |
| Sep 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.79 | -0.71% | - |
| Sep 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 1.45% | - |
| Sep 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | 2.22% | - |
| Sep 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.40 | 1.50% | - |
| Sep 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | -0.75% | - |
| Sep 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | 1.52% | - |
| Sep 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | -3.65% | - |
| Sep 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | 0.74% | - |
| Sep 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | -0.73% | - |
| Sep 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | 2.24% | - |
| Sep 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | -2.19% | - |
| Sep 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | -2.84% | - |
| Sep 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | 1.44% | - |
| Sep 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.68 | -1.42% | - |
| Sep 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | - | - |
| Sep 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | 1.44% | - |
| Sep 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.68 | -2.80% | - |
| Aug 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | -0.69% | - |
| Aug 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.17 | 0.70% | - |
| Aug 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | 1.42% | - |
| Aug 26, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 13.88 | 0.71% | 100 |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | 2.19% | - |
| Aug 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | -0.72% | - |
| Aug 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | - | - |
| Aug 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | 0.73% | - |
| Aug 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | 0.74% | - |
| Aug 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | -2.16% | - |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.68 | -1.42% | - |
| Aug 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | 0.71% | - |
| Aug 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | 4.48% | - |
| Aug 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | - | - |
| Aug 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | -1.47% | - |
| Aug 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | 0.74% | - |
| Aug 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | - | - |
| Aug 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | 0.75% | - |
| Aug 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | 6.35% | - |
| Aug 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | -0.79% | - |
| Aug 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | - | - |
| Jul 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | -1.55% | - |
| Jul 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | - | - |
| Jul 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | 0.78% | - |
| Jul 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | 1.59% | - |
| Jul 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | -1.56% | 100 |
| Jul 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | -1.54% | - |
| Jul 23, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 12.79 | 6.56% | 20 |
| Jul 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | -2.40% | - |
| Jul 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | -1.57% | - |
| Jul 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | - | - |