Skip to main content
Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
21.56
0.00 (0.00%)
Mar 9, 2026, 3:33 PM EDT - Market open

Myers Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.2521.3020.7721.20--1.67%145,636
Mar 6, 202622.3322.6821.2521.5621.56-5.36%393,446
Mar 5, 202621.8424.0321.8422.7822.784.64%651,705
Mar 4, 202621.6821.9221.5021.7721.771.21%209,954
Mar 3, 202621.5521.6220.7221.5121.51-2.49%232,101
Mar 2, 202622.0522.2821.6922.0622.06-1.39%228,675
Feb 27, 202622.4422.4422.0322.3722.37-1.24%192,761
Feb 26, 202622.8222.8222.3422.6522.65-0.61%212,580
Feb 25, 202622.7422.8222.2122.7922.790.53%220,682
Feb 24, 202622.2922.7922.1522.6722.672.03%243,926
Feb 23, 202622.4822.6021.6222.2222.22-1.59%297,152
Feb 20, 202622.4622.7622.1922.5822.580.27%279,417
Feb 19, 202622.5922.6322.2022.5222.52-0.92%286,719
Feb 18, 202622.3923.1422.1722.7322.734.08%348,934
Feb 17, 202622.0022.0021.5221.8421.84-1.09%302,382
Feb 13, 202621.7722.2321.4522.0822.081.66%212,263
Feb 12, 202622.5622.6121.7121.7221.72-3.04%341,513
Feb 11, 202622.3422.6922.1722.4022.401.22%241,899
Feb 10, 202622.2922.4722.0422.1322.13-0.49%325,322
Feb 9, 202622.2122.3822.0422.2422.240.32%298,857
Feb 6, 202621.5022.3521.4922.1722.173.36%318,358
Feb 5, 202621.5221.6621.1121.4521.45-1.47%226,741
Feb 4, 202621.3421.8621.3421.7721.772.88%478,685
Feb 3, 202621.0221.3520.8321.1621.161.15%195,537
Feb 2, 202620.6021.1320.6020.9220.921.21%199,125
Jan 30, 202620.3520.7120.3020.6720.670.68%315,818
Jan 29, 202620.1920.6220.1720.5320.532.14%322,475
Jan 28, 202620.6520.7819.8320.1020.10-2.57%401,753
Jan 27, 202620.4220.7820.3720.6320.630.93%276,294
Jan 26, 202620.4120.6420.1320.4420.440.29%517,399
Jan 23, 202620.2120.4120.0620.3820.380.30%345,007
Jan 22, 202620.7120.8120.1820.3220.32-1.36%253,885
Jan 21, 202619.9420.6519.9220.6020.603.83%239,263
Jan 20, 202619.5119.9719.5119.8419.84-0.55%301,160
Jan 16, 202619.9620.1019.4619.9519.95-0.35%333,945
Jan 15, 202619.7420.2119.6320.0220.021.68%259,343
Jan 14, 202619.8119.9419.4319.6919.69-1.06%156,368
Jan 13, 202619.8620.0319.7619.9019.900.15%161,750
Jan 12, 202619.5119.9319.5119.8719.871.38%155,869
Jan 9, 202619.5719.8219.4019.6019.60-167,560
Jan 8, 202619.3119.6018.9619.6019.600.82%245,779
Jan 7, 202619.1719.4618.9019.4419.441.57%225,769
Jan 6, 202618.7219.1618.3419.1419.142.24%451,715
Jan 5, 202618.7519.2518.7218.7218.720.59%320,635
Jan 2, 202618.7418.8918.1618.6118.61-0.59%433,134
Dec 31, 202519.0019.0018.6218.7218.72-1.32%180,490
Dec 30, 202519.0819.1818.9418.9718.97-0.78%184,600
Dec 29, 202519.2519.2717.4619.1219.12-0.88%181,305
Dec 26, 202519.1919.3319.1219.2919.290.26%153,220
Dec 24, 202519.3019.3019.1519.2419.24-0.10%90,336
Dec 23, 202519.2319.3119.1919.2619.26-144,271
Dec 22, 202519.3019.5619.2219.2619.26-0.41%178,838
Dec 19, 202519.4419.6019.2019.3419.34-0.57%417,066
Dec 18, 202519.5019.6619.3719.4519.451.25%168,049
Dec 17, 202519.2319.4419.1219.2119.21-0.47%224,382
Dec 16, 202519.2819.4719.1619.3019.300.16%224,896
Dec 15, 202519.5919.5919.1919.2719.27-1.08%250,860
Dec 12, 202519.8719.8719.4119.4819.48-1.37%187,026
Dec 11, 202519.3019.8719.2919.7519.752.54%244,001
Dec 10, 202518.8419.5318.7919.2619.262.61%345,059
Dec 9, 202518.6519.0118.6018.7718.770.21%182,511
Dec 8, 202518.5918.9118.4818.7318.731.52%235,088
Dec 5, 202518.2318.6118.2318.4518.450.65%424,073
Dec 4, 202518.2318.4418.1318.3318.330.05%315,937
Dec 3, 202518.0818.3818.0818.3218.320.66%253,617
Dec 2, 202518.2418.2417.9418.2018.060.78%297,927
Dec 1, 202517.9518.2917.9518.0617.93-199,025
Nov 28, 202518.1218.1317.9218.0617.930.11%98,240
Nov 26, 202517.8618.1717.8618.0417.910.28%217,725
Nov 25, 202517.7717.9917.7017.9917.861.87%150,432
Nov 24, 202517.4017.8217.1117.6617.532.08%188,813
Nov 21, 202516.7717.4316.7717.3017.173.41%188,376
Nov 20, 202517.1617.3016.6616.7316.61-1.53%156,159
Nov 19, 202517.0017.2116.9116.9916.860.35%155,157
Nov 18, 202516.9217.1316.8016.9316.80-0.94%263,090
Nov 17, 202517.4217.5117.0617.0916.96-2.29%284,333
Nov 14, 202517.5017.6017.3017.4917.36-1.07%229,904
Nov 13, 202517.8618.0217.6417.6817.55-1.17%186,903
Nov 12, 202517.8718.0617.8617.8917.760.39%166,122
Nov 11, 202517.8117.8717.6417.8217.690.62%211,949
Nov 10, 202517.6218.0017.5017.7117.581.55%211,634
Nov 7, 202517.4917.4916.9817.4417.31-0.40%364,321
Nov 6, 202517.7217.8517.4517.5117.38-1.74%318,499
Nov 5, 202517.7418.0617.7117.8217.691.42%301,743
Nov 4, 202518.0918.2117.5717.5717.44-2.87%421,196
Nov 3, 202517.2118.2917.0018.0917.964.39%570,496
Oct 31, 202516.6817.5016.4617.3317.202.85%602,094
Oct 30, 202517.9818.2416.7516.8516.72-3.05%482,961
Oct 29, 202517.2517.6117.1717.3817.250.23%280,090
Oct 28, 202517.4817.4817.2217.3417.21-0.40%174,787
Oct 27, 202517.5017.5317.2817.4117.28-247,178
Oct 24, 202517.0017.4417.0017.4117.282.23%229,642
Oct 23, 202517.0817.2916.9817.0316.90-197,512
Oct 22, 202516.8717.0416.7917.0316.901.25%231,608
Oct 21, 202516.6216.8516.5716.8216.691.39%185,989
Oct 20, 202516.3716.5916.2716.5916.471.97%211,739
Oct 17, 202516.1016.3316.0516.2716.150.37%251,145
Oct 16, 202516.2016.4016.1116.2116.09-0.06%207,919
Oct 15, 202516.0916.2716.0216.2216.101.31%216,482
Oct 14, 202515.5916.0715.5416.0115.891.59%206,496