Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
21.32
-0.08 (-0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Myers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.46 | 21.56 | 20.95 | 21.32 | 21.32 | -0.37% | 172,111 |
| Apr 27, 2026 | 21.46 | 21.90 | 21.32 | 21.40 | 21.40 | -0.42% | 279,540 |
| Apr 24, 2026 | 21.17 | 21.74 | 21.12 | 21.49 | 21.49 | 0.70% | 165,191 |
| Apr 23, 2026 | 21.05 | 21.57 | 21.00 | 21.34 | 21.34 | 1.33% | 133,556 |
| Apr 22, 2026 | 21.42 | 21.43 | 20.97 | 21.06 | 21.06 | -1.31% | 176,549 |
| Apr 21, 2026 | 21.41 | 21.65 | 21.15 | 21.34 | 21.34 | -0.51% | 137,494 |
| Apr 20, 2026 | 21.62 | 21.66 | 21.31 | 21.45 | 21.45 | -0.92% | 190,960 |
| Apr 17, 2026 | 21.33 | 21.88 | 21.28 | 21.65 | 21.65 | 3.00% | 151,132 |
| Apr 16, 2026 | 21.42 | 21.75 | 20.98 | 21.02 | 21.02 | -2.00% | 136,408 |
| Apr 15, 2026 | 22.06 | 22.17 | 21.42 | 21.45 | 21.45 | -3.16% | 172,384 |
| Apr 14, 2026 | 22.40 | 22.45 | 22.10 | 22.15 | 22.15 | -1.16% | 157,481 |
| Apr 13, 2026 | 22.29 | 22.43 | 22.08 | 22.41 | 22.41 | 0.27% | 134,306 |
| Apr 10, 2026 | 22.44 | 22.59 | 22.29 | 22.35 | 22.35 | 0.27% | 104,360 |
| Apr 9, 2026 | 21.71 | 22.32 | 21.71 | 22.29 | 22.29 | 1.60% | 153,692 |
| Apr 8, 2026 | 21.94 | 22.28 | 20.27 | 21.94 | 21.94 | 4.13% | 211,020 |
| Apr 7, 2026 | 20.92 | 21.26 | 20.68 | 21.07 | 21.07 | 0.14% | 205,295 |
| Apr 6, 2026 | 20.94 | 21.14 | 20.70 | 21.04 | 21.04 | -0.24% | 129,566 |
| Apr 2, 2026 | 21.03 | 21.47 | 20.87 | 21.09 | 21.09 | -1.22% | 198,738 |
| Apr 1, 2026 | 21.17 | 21.69 | 21.17 | 21.35 | 21.35 | 0.80% | 142,872 |
| Mar 31, 2026 | 21.06 | 21.20 | 20.51 | 21.18 | 21.18 | 2.47% | 250,344 |
| Mar 30, 2026 | 20.84 | 20.91 | 20.43 | 20.67 | 20.67 | -0.19% | 218,150 |
| Mar 27, 2026 | 20.80 | 21.00 | 20.56 | 20.71 | 20.71 | -1.24% | 132,641 |
| Mar 26, 2026 | 21.06 | 21.28 | 20.84 | 20.97 | 20.97 | -1.60% | 310,450 |
| Mar 25, 2026 | 21.45 | 21.57 | 21.09 | 21.31 | 21.31 | 0.52% | 184,887 |
| Mar 24, 2026 | 20.65 | 21.31 | 20.63 | 21.20 | 21.20 | 1.58% | 235,246 |
| Mar 23, 2026 | 20.39 | 21.06 | 20.39 | 20.87 | 20.87 | 5.19% | 177,861 |
| Mar 20, 2026 | 20.77 | 20.77 | 19.73 | 19.84 | 19.84 | -3.92% | 353,859 |
| Mar 19, 2026 | 20.16 | 20.96 | 20.02 | 20.65 | 20.65 | 0.73% | 434,961 |
| Mar 18, 2026 | 21.06 | 21.27 | 20.48 | 20.50 | 20.50 | -3.12% | 199,343 |
| Mar 17, 2026 | 21.02 | 21.30 | 20.80 | 21.16 | 21.16 | 1.68% | 228,670 |
| Mar 16, 2026 | 20.91 | 21.18 | 20.68 | 20.81 | 20.81 | 0.63% | 206,283 |
| Mar 13, 2026 | 21.09 | 21.22 | 20.17 | 20.68 | 20.68 | -1.85% | 376,630 |
| Mar 12, 2026 | 20.86 | 21.22 | 20.76 | 21.07 | 20.94 | -0.89% | 430,806 |
| Mar 11, 2026 | 20.81 | 21.29 | 20.40 | 21.26 | 21.12 | 1.09% | 300,259 |
| Mar 10, 2026 | 21.61 | 22.08 | 21.00 | 21.03 | 20.90 | -2.86% | 255,097 |
| Mar 9, 2026 | 21.25 | 21.69 | 20.77 | 21.65 | 21.51 | 0.42% | 254,478 |
| Mar 6, 2026 | 22.33 | 22.68 | 21.25 | 21.56 | 21.42 | -5.36% | 393,478 |
| Mar 5, 2026 | 21.84 | 24.03 | 21.84 | 22.78 | 22.63 | 4.64% | 654,774 |
| Mar 4, 2026 | 21.68 | 21.92 | 21.50 | 21.77 | 21.63 | 1.21% | 214,065 |
| Mar 3, 2026 | 21.55 | 21.62 | 20.72 | 21.51 | 21.37 | -2.49% | 232,101 |
| Mar 2, 2026 | 22.05 | 22.28 | 21.69 | 22.06 | 21.92 | -1.39% | 231,453 |
| Feb 27, 2026 | 22.44 | 22.44 | 22.03 | 22.37 | 22.23 | -1.24% | 192,761 |
| Feb 26, 2026 | 22.82 | 22.82 | 22.34 | 22.65 | 22.50 | -0.61% | 212,580 |
| Feb 25, 2026 | 22.74 | 22.82 | 22.21 | 22.79 | 22.64 | 0.53% | 220,682 |
| Feb 24, 2026 | 22.29 | 22.79 | 22.15 | 22.67 | 22.52 | 2.03% | 243,926 |
| Feb 23, 2026 | 22.48 | 22.60 | 21.62 | 22.22 | 22.08 | -1.59% | 297,152 |
| Feb 20, 2026 | 22.46 | 22.76 | 22.19 | 22.58 | 22.44 | 0.27% | 279,417 |
| Feb 19, 2026 | 22.59 | 22.63 | 22.20 | 22.52 | 22.38 | -0.92% | 286,719 |
| Feb 18, 2026 | 22.39 | 23.14 | 22.17 | 22.73 | 22.58 | 4.08% | 348,934 |
| Feb 17, 2026 | 22.00 | 22.00 | 21.52 | 21.84 | 21.70 | -1.09% | 302,382 |
| Feb 13, 2026 | 21.77 | 22.23 | 21.45 | 22.08 | 21.94 | 1.66% | 212,263 |
| Feb 12, 2026 | 22.56 | 22.61 | 21.71 | 21.72 | 21.58 | -3.04% | 341,513 |
| Feb 11, 2026 | 22.34 | 22.69 | 22.17 | 22.40 | 22.26 | 1.22% | 241,899 |
| Feb 10, 2026 | 22.29 | 22.47 | 22.04 | 22.13 | 21.99 | -0.49% | 325,322 |
| Feb 9, 2026 | 22.21 | 22.38 | 22.04 | 22.24 | 22.10 | 0.32% | 298,857 |
| Feb 6, 2026 | 21.50 | 22.35 | 21.49 | 22.17 | 22.03 | 3.36% | 318,358 |
| Feb 5, 2026 | 21.52 | 21.66 | 21.11 | 21.45 | 21.31 | -1.47% | 226,741 |
| Feb 4, 2026 | 21.34 | 21.86 | 21.34 | 21.77 | 21.63 | 2.88% | 478,685 |
| Feb 3, 2026 | 21.02 | 21.35 | 20.83 | 21.16 | 21.02 | 1.15% | 195,537 |
| Feb 2, 2026 | 20.60 | 21.13 | 20.60 | 20.92 | 20.79 | 1.21% | 199,125 |
| Jan 30, 2026 | 20.35 | 20.71 | 20.30 | 20.67 | 20.54 | 0.68% | 315,818 |
| Jan 29, 2026 | 20.19 | 20.62 | 20.17 | 20.53 | 20.40 | 2.14% | 322,475 |
| Jan 28, 2026 | 20.65 | 20.78 | 19.83 | 20.10 | 19.97 | -2.57% | 401,753 |
| Jan 27, 2026 | 20.42 | 20.78 | 20.37 | 20.63 | 20.50 | 0.93% | 276,294 |
| Jan 26, 2026 | 20.41 | 20.64 | 20.13 | 20.44 | 20.31 | 0.29% | 517,399 |
| Jan 23, 2026 | 20.21 | 20.41 | 20.06 | 20.38 | 20.25 | 0.30% | 345,007 |
| Jan 22, 2026 | 20.71 | 20.81 | 20.18 | 20.32 | 20.19 | -1.36% | 253,885 |
| Jan 21, 2026 | 19.94 | 20.65 | 19.92 | 20.60 | 20.47 | 3.83% | 239,263 |
| Jan 20, 2026 | 19.51 | 19.97 | 19.51 | 19.84 | 19.71 | -0.55% | 301,160 |
| Jan 16, 2026 | 19.96 | 20.10 | 19.46 | 19.95 | 19.82 | -0.35% | 333,945 |
| Jan 15, 2026 | 19.74 | 20.21 | 19.63 | 20.02 | 19.89 | 1.68% | 259,343 |
| Jan 14, 2026 | 19.81 | 19.94 | 19.43 | 19.69 | 19.56 | -1.06% | 156,368 |
| Jan 13, 2026 | 19.86 | 20.03 | 19.76 | 19.90 | 19.77 | 0.15% | 161,750 |
| Jan 12, 2026 | 19.51 | 19.93 | 19.51 | 19.87 | 19.74 | 1.38% | 155,869 |
| Jan 9, 2026 | 19.57 | 19.82 | 19.40 | 19.60 | 19.47 | - | 167,560 |
| Jan 8, 2026 | 19.31 | 19.60 | 18.96 | 19.60 | 19.47 | 0.82% | 245,779 |
| Jan 7, 2026 | 19.17 | 19.46 | 18.90 | 19.44 | 19.32 | 1.57% | 225,769 |
| Jan 6, 2026 | 18.72 | 19.16 | 18.34 | 19.14 | 19.02 | 2.24% | 451,715 |
| Jan 5, 2026 | 18.75 | 19.25 | 18.72 | 18.72 | 18.60 | 0.59% | 320,635 |
| Jan 2, 2026 | 18.74 | 18.89 | 18.16 | 18.61 | 18.49 | -0.59% | 433,134 |
| Dec 31, 2025 | 19.00 | 19.00 | 18.62 | 18.72 | 18.60 | -1.32% | 180,490 |
| Dec 30, 2025 | 19.08 | 19.18 | 18.94 | 18.97 | 18.85 | -0.78% | 184,600 |
| Dec 29, 2025 | 19.25 | 19.27 | 17.46 | 19.12 | 19.00 | -0.88% | 181,305 |
| Dec 26, 2025 | 19.19 | 19.33 | 19.12 | 19.29 | 19.17 | 0.26% | 153,220 |
| Dec 24, 2025 | 19.30 | 19.30 | 19.15 | 19.24 | 19.12 | -0.10% | 90,336 |
| Dec 23, 2025 | 19.23 | 19.31 | 19.19 | 19.26 | 19.14 | - | 144,271 |
| Dec 22, 2025 | 19.30 | 19.56 | 19.22 | 19.26 | 19.14 | -0.41% | 178,838 |
| Dec 19, 2025 | 19.44 | 19.60 | 19.20 | 19.34 | 19.22 | -0.57% | 417,066 |
| Dec 18, 2025 | 19.50 | 19.66 | 19.37 | 19.45 | 19.33 | 1.25% | 168,049 |
| Dec 17, 2025 | 19.23 | 19.44 | 19.12 | 19.21 | 19.09 | -0.47% | 224,382 |
| Dec 16, 2025 | 19.28 | 19.47 | 19.16 | 19.30 | 19.18 | 0.16% | 224,896 |
| Dec 15, 2025 | 19.59 | 19.59 | 19.19 | 19.27 | 19.15 | -1.08% | 250,860 |
| Dec 12, 2025 | 19.87 | 19.87 | 19.41 | 19.48 | 19.36 | -1.37% | 187,026 |
| Dec 11, 2025 | 19.30 | 19.87 | 19.29 | 19.75 | 19.62 | 2.54% | 244,001 |
| Dec 10, 2025 | 18.84 | 19.53 | 18.79 | 19.26 | 19.14 | 2.61% | 345,059 |
| Dec 9, 2025 | 18.65 | 19.01 | 18.60 | 18.77 | 18.65 | 0.21% | 182,511 |
| Dec 8, 2025 | 18.59 | 18.91 | 18.48 | 18.73 | 18.61 | 1.52% | 235,088 |
| Dec 5, 2025 | 18.23 | 18.61 | 18.23 | 18.45 | 18.33 | 0.65% | 424,073 |
| Dec 4, 2025 | 18.23 | 18.44 | 18.13 | 18.33 | 18.21 | 0.05% | 315,937 |
| Dec 3, 2025 | 18.08 | 18.38 | 18.08 | 18.32 | 18.20 | 0.66% | 253,617 |