Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
32.14
+1.56 (5.10%)
At close: Jun 26, 2026, 4:00 PM EDT
31.00
-1.14 (-3.55%)
After-hours: Jun 26, 2026, 7:28 PM EDT
Myers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.62 | 32.23 | 30.48 | 32.14 | 32.14 | 5.10% | 1,372,265 |
| Jun 25, 2026 | 29.68 | 31.03 | 29.68 | 30.58 | 30.58 | 2.89% | 795,296 |
| Jun 24, 2026 | 28.16 | 29.77 | 28.06 | 29.72 | 29.72 | 6.45% | 811,203 |
| Jun 23, 2026 | 27.56 | 28.12 | 27.50 | 27.92 | 27.92 | -0.18% | 477,457 |
| Jun 22, 2026 | 27.48 | 28.13 | 27.29 | 27.97 | 27.97 | 2.04% | 362,373 |
| Jun 18, 2026 | 27.34 | 27.97 | 27.05 | 27.41 | 27.41 | 1.78% | 640,939 |
| Jun 17, 2026 | 26.68 | 27.39 | 26.63 | 26.93 | 26.93 | 0.99% | 242,754 |
| Jun 16, 2026 | 27.00 | 27.27 | 26.75 | 26.80 | 26.67 | -0.15% | 183,286 |
| Jun 15, 2026 | 27.26 | 27.86 | 26.44 | 26.84 | 26.70 | -0.96% | 644,984 |
| Jun 12, 2026 | 26.64 | 27.24 | 26.62 | 27.10 | 26.96 | 2.46% | 293,992 |
| Jun 11, 2026 | 25.40 | 26.49 | 25.19 | 26.45 | 26.32 | 5.84% | 330,186 |
| Jun 10, 2026 | 25.97 | 26.20 | 24.98 | 24.99 | 24.86 | -4.11% | 341,024 |
| Jun 9, 2026 | 24.94 | 26.07 | 24.90 | 26.06 | 25.93 | 5.89% | 419,260 |
| Jun 8, 2026 | 23.91 | 24.91 | 23.91 | 24.61 | 24.49 | 3.75% | 480,257 |
| Jun 5, 2026 | 23.59 | 24.03 | 23.28 | 23.72 | 23.60 | -0.21% | 427,253 |
| Jun 4, 2026 | 23.46 | 23.96 | 23.27 | 23.77 | 23.65 | 2.99% | 401,174 |
| Jun 3, 2026 | 23.08 | 23.68 | 22.94 | 23.08 | 22.96 | -1.07% | 281,572 |
| Jun 2, 2026 | 22.69 | 23.38 | 22.69 | 23.33 | 23.21 | 2.82% | 271,093 |
| Jun 1, 2026 | 22.69 | 22.75 | 22.04 | 22.69 | 22.58 | -0.48% | 193,513 |
| May 29, 2026 | 23.09 | 23.37 | 22.79 | 22.80 | 22.69 | -1.98% | 226,617 |
| May 28, 2026 | 22.85 | 23.30 | 22.71 | 23.26 | 23.14 | 1.00% | 271,697 |
| May 27, 2026 | 23.34 | 23.50 | 23.01 | 23.03 | 22.91 | -0.48% | 167,912 |
| May 26, 2026 | 22.57 | 23.49 | 22.51 | 23.14 | 23.02 | 3.86% | 258,611 |
| May 22, 2026 | 22.14 | 22.44 | 21.75 | 22.28 | 22.17 | 1.32% | 189,245 |
| May 21, 2026 | 21.71 | 22.39 | 21.25 | 21.99 | 21.88 | - | 232,145 |
| May 20, 2026 | 21.62 | 22.13 | 21.50 | 21.99 | 21.88 | 2.81% | 270,276 |
| May 19, 2026 | 21.54 | 21.59 | 21.14 | 21.39 | 21.28 | -2.02% | 246,072 |
| May 18, 2026 | 22.14 | 22.68 | 21.82 | 21.83 | 21.72 | -1.27% | 239,633 |
| May 15, 2026 | 23.41 | 23.49 | 22.09 | 22.11 | 22.00 | -5.55% | 264,530 |
| May 14, 2026 | 22.85 | 23.75 | 22.84 | 23.41 | 23.29 | 2.86% | 289,799 |
| May 13, 2026 | 22.35 | 23.04 | 22.11 | 22.76 | 22.65 | 1.83% | 352,435 |
| May 12, 2026 | 22.57 | 22.61 | 21.72 | 22.35 | 22.24 | -2.19% | 247,150 |
| May 11, 2026 | 22.97 | 23.19 | 22.29 | 22.85 | 22.73 | -0.48% | 232,253 |
| May 8, 2026 | 22.85 | 24.00 | 22.62 | 22.96 | 22.84 | 2.50% | 238,613 |
| May 7, 2026 | 22.91 | 24.25 | 21.62 | 22.40 | 22.29 | 8.11% | 461,005 |
| May 6, 2026 | 20.71 | 21.14 | 20.69 | 20.72 | 20.62 | 2.02% | 224,629 |
| May 5, 2026 | 20.09 | 20.50 | 19.90 | 20.31 | 20.21 | 2.47% | 145,907 |
| May 4, 2026 | 20.65 | 20.65 | 19.81 | 19.82 | 19.72 | -4.30% | 218,798 |
| May 1, 2026 | 20.71 | 20.72 | 20.18 | 20.71 | 20.61 | 0.49% | 179,191 |
| Apr 30, 2026 | 19.94 | 20.87 | 19.84 | 20.61 | 20.51 | 3.52% | 301,839 |
| Apr 29, 2026 | 21.12 | 21.27 | 19.61 | 19.91 | 19.81 | -6.61% | 251,990 |
| Apr 28, 2026 | 21.46 | 21.56 | 20.95 | 21.32 | 21.21 | -0.37% | 178,345 |
| Apr 27, 2026 | 21.46 | 21.90 | 21.32 | 21.40 | 21.29 | -0.42% | 279,540 |
| Apr 24, 2026 | 21.17 | 21.74 | 21.12 | 21.49 | 21.38 | 0.70% | 168,198 |
| Apr 23, 2026 | 21.05 | 21.57 | 21.00 | 21.34 | 21.23 | 1.33% | 133,563 |
| Apr 22, 2026 | 21.42 | 21.43 | 20.97 | 21.06 | 20.95 | -1.31% | 176,557 |
| Apr 21, 2026 | 21.41 | 21.65 | 21.15 | 21.34 | 21.23 | -0.51% | 137,494 |
| Apr 20, 2026 | 21.62 | 21.66 | 21.31 | 21.45 | 21.34 | -0.92% | 219,099 |
| Apr 17, 2026 | 21.33 | 21.88 | 21.28 | 21.65 | 21.54 | 3.00% | 151,132 |
| Apr 16, 2026 | 21.42 | 21.75 | 20.98 | 21.02 | 20.91 | -2.00% | 136,918 |
| Apr 15, 2026 | 22.06 | 22.17 | 21.42 | 21.45 | 21.34 | -3.16% | 172,509 |
| Apr 14, 2026 | 22.40 | 22.45 | 22.10 | 22.15 | 22.04 | -1.16% | 157,481 |
| Apr 13, 2026 | 22.29 | 22.43 | 22.08 | 22.41 | 22.30 | 0.27% | 134,404 |
| Apr 10, 2026 | 22.44 | 22.59 | 22.29 | 22.35 | 22.24 | 0.27% | 104,460 |
| Apr 9, 2026 | 21.71 | 22.32 | 21.71 | 22.29 | 22.18 | 1.60% | 153,692 |
| Apr 8, 2026 | 21.94 | 22.28 | 20.27 | 21.94 | 21.83 | 4.13% | 237,199 |
| Apr 7, 2026 | 20.92 | 21.26 | 20.68 | 21.07 | 20.96 | 0.14% | 205,295 |
| Apr 6, 2026 | 20.94 | 21.14 | 20.70 | 21.04 | 20.93 | -0.24% | 129,566 |
| Apr 2, 2026 | 21.03 | 21.47 | 20.87 | 21.09 | 20.98 | -1.22% | 198,739 |
| Apr 1, 2026 | 21.17 | 21.69 | 21.17 | 21.35 | 21.24 | 0.80% | 142,877 |
| Mar 31, 2026 | 21.06 | 21.20 | 20.51 | 21.18 | 21.07 | 2.47% | 250,344 |
| Mar 30, 2026 | 20.84 | 20.91 | 20.43 | 20.67 | 20.57 | -0.19% | 218,150 |
| Mar 27, 2026 | 20.80 | 21.00 | 20.56 | 20.71 | 20.61 | -1.24% | 136,073 |
| Mar 26, 2026 | 21.06 | 21.28 | 20.84 | 20.97 | 20.86 | -1.60% | 310,450 |
| Mar 25, 2026 | 21.45 | 21.57 | 21.09 | 21.31 | 21.20 | 0.52% | 184,998 |
| Mar 24, 2026 | 20.65 | 21.31 | 20.63 | 21.20 | 21.09 | 1.58% | 235,246 |
| Mar 23, 2026 | 20.39 | 21.06 | 20.39 | 20.87 | 20.76 | 5.19% | 178,013 |
| Mar 20, 2026 | 20.77 | 20.77 | 19.73 | 19.84 | 19.74 | -3.92% | 406,044 |
| Mar 19, 2026 | 20.16 | 20.96 | 20.02 | 20.65 | 20.55 | 0.73% | 478,573 |
| Mar 18, 2026 | 21.06 | 21.27 | 20.48 | 20.50 | 20.40 | -3.12% | 219,513 |
| Mar 17, 2026 | 21.02 | 21.30 | 20.80 | 21.16 | 21.05 | 1.68% | 248,840 |
| Mar 16, 2026 | 20.91 | 21.18 | 20.68 | 20.81 | 20.71 | 0.63% | 206,283 |
| Mar 13, 2026 | 21.09 | 21.22 | 20.17 | 20.68 | 20.58 | -1.22% | 376,630 |
| Mar 12, 2026 | 20.86 | 21.22 | 20.76 | 21.07 | 20.83 | -0.89% | 463,909 |
| Mar 11, 2026 | 20.81 | 21.29 | 20.40 | 21.26 | 21.02 | 1.09% | 300,259 |
| Mar 10, 2026 | 21.61 | 22.08 | 21.00 | 21.03 | 20.79 | -2.86% | 255,097 |
| Mar 9, 2026 | 21.25 | 21.69 | 20.77 | 21.65 | 21.40 | 0.42% | 254,478 |
| Mar 6, 2026 | 22.33 | 22.68 | 21.25 | 21.56 | 21.31 | -5.36% | 393,478 |
| Mar 5, 2026 | 21.84 | 24.03 | 21.84 | 22.78 | 22.52 | 4.64% | 654,774 |
| Mar 4, 2026 | 21.68 | 21.92 | 21.50 | 21.77 | 21.52 | 1.21% | 214,065 |
| Mar 3, 2026 | 21.55 | 21.62 | 20.72 | 21.51 | 21.26 | -2.49% | 232,101 |
| Mar 2, 2026 | 22.05 | 22.28 | 21.69 | 22.06 | 21.81 | -1.39% | 231,453 |
| Feb 27, 2026 | 22.44 | 22.44 | 22.03 | 22.37 | 22.11 | -1.24% | 192,761 |
| Feb 26, 2026 | 22.82 | 22.82 | 22.34 | 22.65 | 22.39 | -0.61% | 212,580 |
| Feb 25, 2026 | 22.74 | 22.82 | 22.21 | 22.79 | 22.53 | 0.53% | 220,682 |
| Feb 24, 2026 | 22.29 | 22.79 | 22.15 | 22.67 | 22.41 | 2.03% | 243,926 |
| Feb 23, 2026 | 22.48 | 22.60 | 21.62 | 22.22 | 21.97 | -1.59% | 297,152 |
| Feb 20, 2026 | 22.46 | 22.76 | 22.19 | 22.58 | 22.32 | 0.27% | 279,417 |
| Feb 19, 2026 | 22.59 | 22.63 | 22.20 | 22.52 | 22.26 | -0.92% | 286,719 |
| Feb 18, 2026 | 22.39 | 23.14 | 22.17 | 22.73 | 22.47 | 4.08% | 348,934 |
| Feb 17, 2026 | 22.00 | 22.00 | 21.52 | 21.84 | 21.59 | -1.09% | 302,382 |
| Feb 13, 2026 | 21.77 | 22.23 | 21.45 | 22.08 | 21.83 | 1.66% | 212,263 |
| Feb 12, 2026 | 22.56 | 22.61 | 21.71 | 21.72 | 21.47 | -3.04% | 341,513 |
| Feb 11, 2026 | 22.34 | 22.69 | 22.17 | 22.40 | 22.14 | 1.22% | 241,899 |
| Feb 10, 2026 | 22.29 | 22.47 | 22.04 | 22.13 | 21.88 | -0.49% | 325,322 |
| Feb 9, 2026 | 22.21 | 22.38 | 22.04 | 22.24 | 21.99 | 0.32% | 298,857 |
| Feb 6, 2026 | 21.50 | 22.35 | 21.49 | 22.17 | 21.92 | 3.36% | 318,358 |
| Feb 5, 2026 | 21.52 | 21.66 | 21.11 | 21.45 | 21.21 | -1.47% | 226,741 |
| Feb 4, 2026 | 21.34 | 21.86 | 21.34 | 21.77 | 21.52 | 2.88% | 478,685 |
| Feb 3, 2026 | 21.02 | 21.35 | 20.83 | 21.16 | 20.92 | 1.15% | 195,537 |