Skip to main content
Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
18.45
+0.12 (0.65%)
Dec 5, 2025, 4:00 PM EST - Market closed

Myers Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%253,608
Dec 2, 202518.2418.2417.9418.2018.060.78%203,750
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
Oct 13, 202516.0016.1115.7415.7615.64-0.25%265,635
Oct 10, 202516.2016.4815.7915.8015.68-2.47%338,082
Oct 9, 202516.5716.7115.7316.2016.08-3.74%490,984
Oct 8, 202516.8117.0016.6616.8316.700.96%112,809
Oct 7, 202516.8416.8916.6016.6716.55-1.01%181,079
Oct 6, 202516.8317.0516.7116.8416.710.36%236,388
Oct 3, 202516.8317.0516.6716.7816.660.48%218,601
Oct 2, 202517.0617.0616.6516.7016.58-2.05%176,534
Oct 1, 202516.7917.2416.7917.0516.920.65%229,969
Sep 30, 202516.5616.9716.5616.9416.811.56%191,947
Sep 29, 202516.7616.7716.5416.6816.56-0.12%153,057
Sep 26, 202516.6216.8216.4616.7016.580.54%153,741