Skip to main content
MYR Group Inc. (MYRG)
NASDAQ: MYRG · Real-Time Price · USD
228.54
-1.69 (-0.73%)
At close: Dec 5, 2025, 4:00 PM EST
231.80
+3.26 (1.43%)
After-hours: Dec 5, 2025, 7:32 PM EST

MYR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025231.84231.84223.07228.54228.54-0.73%218,059
Dec 4, 2025218.68232.00215.05230.23230.234.75%262,335
Dec 3, 2025217.56222.24211.00219.79219.791.03%187,875
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
Oct 28, 2025219.25223.08216.93218.30218.30-0.52%184,298
Oct 27, 2025223.79223.79217.54219.44219.44-0.09%184,816
Oct 24, 2025214.17221.17214.17219.63219.635.02%249,459
Oct 23, 2025199.13211.25199.13209.14209.146.10%131,395
Oct 22, 2025209.06211.90190.14197.12197.12-5.71%291,248
Oct 21, 2025209.36209.36203.41209.06209.06-0.21%257,237
Oct 20, 2025210.58214.61208.64209.51209.510.72%133,451
Oct 17, 2025208.94211.21205.01208.02208.02-0.90%174,315
Oct 16, 2025207.05212.88206.04209.91209.912.28%239,665
Oct 15, 2025208.31210.78203.65205.23205.23-0.36%141,334
Oct 14, 2025202.29209.66200.46205.98205.98-0.01%218,971
Oct 13, 2025200.02206.71200.02206.01206.014.80%147,999
Oct 10, 2025203.92206.92196.38196.57196.57-3.55%235,362
Oct 9, 2025207.00207.32201.41203.80203.80-1.55%156,764
Oct 8, 2025197.79207.02196.00207.00207.005.17%170,994
Oct 7, 2025201.23202.87193.61196.83196.83-1.42%232,502
Oct 6, 2025200.97202.76198.82199.67199.670.06%189,475
Oct 3, 2025204.06205.04197.59199.55199.55-1.83%261,229
Oct 2, 2025203.23203.74196.29203.27203.270.63%206,934
Oct 1, 2025202.70205.67196.33202.00202.00-2.90%557,147
Sep 30, 2025206.52211.74205.00208.03208.030.53%353,603
Sep 29, 2025201.24207.23200.47206.93206.934.18%439,134
Sep 26, 2025193.64200.22192.88198.62198.622.98%462,292
Sep 25, 2025187.02194.30185.29192.88192.881.84%394,595
Sep 24, 2025184.88189.71183.25189.40189.403.20%326,681
Sep 23, 2025189.76191.74182.73183.53183.53-2.98%223,341
Sep 22, 2025178.16189.41176.76189.16189.165.76%235,729
Sep 19, 2025184.98185.12177.06178.85178.85-2.84%511,069
Sep 18, 2025178.69186.17177.39184.08184.083.98%262,108
Sep 17, 2025176.71181.65175.71177.03177.030.68%188,346
Sep 16, 2025174.02176.50171.51175.84175.841.17%233,699
Sep 15, 2025176.47178.08173.03173.81173.81-1.03%174,260
Sep 12, 2025179.04179.04175.45175.62175.62-1.98%114,581
Sep 11, 2025178.75180.55177.05179.17179.170.51%134,986
Sep 10, 2025176.55180.69174.78178.26178.262.11%247,455
Sep 9, 2025178.75180.46173.02174.58174.58-2.06%154,362
Sep 8, 2025180.94181.98177.90178.25178.25-0.91%149,267
Sep 5, 2025185.48185.48176.22179.88179.88-2.50%126,835
Sep 4, 2025183.96184.49181.23184.49184.490.95%146,697
Sep 3, 2025183.25184.20180.85182.76182.760.22%113,046
Sep 2, 2025183.67185.50179.78182.36182.36-2.62%137,608
Aug 29, 2025191.79193.01185.80187.27187.27-2.22%247,420
Aug 28, 2025187.89192.40185.67191.53191.532.48%204,925
Aug 27, 2025187.75192.40185.29186.90186.90-0.67%153,272
Aug 26, 2025185.77189.78185.16188.16188.161.60%206,951
Aug 25, 2025185.86187.08184.09185.20185.20-0.20%134,941
Aug 22, 2025184.69189.16183.36185.58185.581.40%230,047
Aug 21, 2025181.64184.04180.35183.02183.020.85%104,148
Aug 20, 2025181.93183.51174.03181.47181.47-0.12%170,908
Aug 19, 2025183.60183.60180.72181.69181.69-0.95%152,284
Aug 18, 2025181.81184.44179.84183.44183.441.34%203,525
Aug 15, 2025181.00181.86177.11181.01181.01-0.29%356,148
Aug 14, 2025186.30186.91180.24181.54181.54-2.73%256,531
Aug 13, 2025193.86195.86185.94186.63186.63-3.07%246,418
Aug 12, 2025185.02192.77184.94192.55192.554.51%159,955
Aug 11, 2025189.03189.03181.11184.24184.24-0.44%223,500
Aug 8, 2025187.26187.83183.22185.05185.05-0.32%160,982
Aug 7, 2025188.11191.20183.36185.64185.64-0.04%170,962
Aug 6, 2025186.76188.18183.05185.71185.71-0.93%238,834
Aug 5, 2025190.79192.41183.55187.46187.46-0.66%208,434
Aug 4, 2025190.39191.78186.26188.71188.710.68%145,421
Aug 1, 2025188.67189.10180.00187.44187.44-3.13%276,719
Jul 31, 2025215.83220.02191.97193.50193.50-3.43%422,242
Jul 30, 2025198.15201.63198.15200.37200.371.12%178,676
Jul 29, 2025199.62203.39196.44198.15198.150.77%214,186
Jul 28, 2025200.12200.26193.71196.64196.64-1.83%174,730
Jul 25, 2025198.28205.35197.01200.30200.302.54%152,363
Jul 24, 2025191.23197.00189.51195.34195.342.48%229,414
Jul 23, 2025187.55191.27186.01190.61190.613.09%124,523
Jul 22, 2025189.75190.32181.15184.90184.90-3.02%206,612
Jul 21, 2025193.20193.20188.96190.66190.66-0.67%103,439
Jul 18, 2025193.83194.00191.12191.94191.94-0.05%96,106
Jul 17, 2025190.62194.95190.34192.03192.031.30%114,055