Myers Industries, Inc. (MYE)
NYSE: MYE · Real-Time Price · USD
12.68
+0.48 (3.93%)
May 12, 2025, 1:58 PM - Market open
Myers Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.01 | 13.08 | 12.59 | 12.71 | - | 4.14% | 66,311 |
| May 9, 2025 | 12.09 | 12.30 | 12.04 | 12.20 | 12.20 | 0.66% | 199,126 |
| May 8, 2025 | 11.96 | 12.21 | 11.69 | 12.12 | 12.12 | 4.57% | 214,367 |
| May 7, 2025 | 11.93 | 11.93 | 11.39 | 11.59 | 11.59 | 0.09% | 286,869 |
| May 6, 2025 | 11.51 | 11.75 | 11.41 | 11.58 | 11.58 | -0.26% | 217,238 |
| May 5, 2025 | 11.37 | 11.76 | 11.37 | 11.61 | 11.61 | 0.17% | 328,115 |
| May 2, 2025 | 10.75 | 11.65 | 10.73 | 11.59 | 11.59 | 4.79% | 404,944 |
| May 1, 2025 | 10.62 | 11.36 | 10.48 | 11.06 | 11.06 | 5.33% | 437,395 |
| Apr 30, 2025 | 10.40 | 10.64 | 10.18 | 10.50 | 10.50 | -0.38% | 323,073 |
| Apr 29, 2025 | 10.55 | 10.81 | 10.47 | 10.54 | 10.54 | 0.09% | 220,026 |
| Apr 28, 2025 | 10.25 | 10.68 | 10.25 | 10.53 | 10.53 | 2.23% | 224,966 |
| Apr 25, 2025 | 10.26 | 10.37 | 10.13 | 10.30 | 10.30 | -0.29% | 218,515 |
| Apr 24, 2025 | 9.84 | 10.40 | 9.80 | 10.33 | 10.33 | 4.45% | 278,341 |
| Apr 23, 2025 | 9.82 | 10.26 | 9.64 | 9.89 | 9.89 | 3.78% | 270,192 |
| Apr 22, 2025 | 9.28 | 9.59 | 9.20 | 9.53 | 9.53 | 4.38% | 282,596 |
| Apr 21, 2025 | 9.38 | 9.38 | 9.07 | 9.13 | 9.13 | -3.49% | 220,299 |
| Apr 17, 2025 | 9.36 | 9.58 | 9.33 | 9.46 | 9.46 | 0.96% | 177,011 |
| Apr 16, 2025 | 9.55 | 9.66 | 9.25 | 9.37 | 9.37 | -1.88% | 193,371 |
| Apr 15, 2025 | 9.61 | 9.74 | 9.39 | 9.55 | 9.55 | -1.14% | 242,807 |
| Apr 14, 2025 | 9.97 | 9.97 | 9.49 | 9.66 | 9.66 | -0.72% | 221,927 |
| Apr 11, 2025 | 9.24 | 9.83 | 9.24 | 9.73 | 9.73 | 3.95% | 322,098 |
| Apr 10, 2025 | 9.75 | 9.88 | 9.06 | 9.36 | 9.36 | -6.96% | 388,523 |
| Apr 9, 2025 | 9.48 | 10.27 | 9.14 | 10.06 | 10.06 | 5.01% | 406,066 |
| Apr 8, 2025 | 10.49 | 10.54 | 9.44 | 9.58 | 9.58 | -6.72% | 283,304 |
| Apr 7, 2025 | 10.00 | 10.73 | 9.75 | 10.27 | 10.27 | -1.06% | 556,680 |
| Apr 4, 2025 | 10.22 | 10.48 | 9.65 | 10.38 | 10.38 | -2.90% | 495,950 |
| Apr 3, 2025 | 11.73 | 11.97 | 10.63 | 10.69 | 10.69 | -15.36% | 544,073 |
| Apr 2, 2025 | 12.15 | 12.68 | 12.15 | 12.63 | 12.63 | 2.60% | 229,295 |
| Apr 1, 2025 | 11.90 | 12.31 | 11.74 | 12.31 | 12.31 | 3.19% | 411,245 |
| Mar 31, 2025 | 11.78 | 12.07 | 11.70 | 11.93 | 11.93 | 0.25% | 369,785 |
| Mar 28, 2025 | 12.14 | 12.23 | 11.75 | 11.90 | 11.90 | -3.02% | 207,055 |
| Mar 27, 2025 | 12.00 | 12.28 | 11.84 | 12.27 | 12.27 | 2.68% | 337,167 |
| Mar 26, 2025 | 12.00 | 12.07 | 11.80 | 11.95 | 11.95 | - | 265,686 |
| Mar 25, 2025 | 12.18 | 12.18 | 11.87 | 11.95 | 11.95 | -2.13% | 268,314 |
| Mar 24, 2025 | 12.18 | 12.31 | 12.00 | 12.21 | 12.21 | 1.33% | 306,841 |
| Mar 21, 2025 | 12.30 | 12.41 | 11.99 | 12.05 | 12.05 | -3.75% | 471,728 |
| Mar 20, 2025 | 12.57 | 12.73 | 12.48 | 12.52 | 12.52 | -1.96% | 249,924 |
| Mar 19, 2025 | 12.60 | 12.81 | 12.56 | 12.77 | 12.77 | 0.95% | 276,533 |
| Mar 18, 2025 | 12.99 | 13.02 | 12.55 | 12.65 | 12.65 | -2.54% | 315,035 |
| Mar 17, 2025 | 12.82 | 13.09 | 12.82 | 12.98 | 12.98 | 1.56% | 538,895 |
| Mar 14, 2025 | 12.81 | 12.86 | 12.62 | 12.78 | 12.78 | 1.67% | 328,736 |
| Mar 13, 2025 | 12.71 | 12.86 | 12.43 | 12.57 | 12.44 | -1.80% | 365,108 |
| Mar 12, 2025 | 13.20 | 13.20 | 12.55 | 12.80 | 12.67 | -2.36% | 356,285 |
| Mar 11, 2025 | 13.20 | 13.20 | 12.81 | 13.11 | 12.97 | - | 565,977 |
| Mar 10, 2025 | 12.95 | 13.37 | 12.76 | 13.11 | 12.97 | -0.08% | 731,318 |
| Mar 7, 2025 | 12.22 | 13.64 | 12.21 | 13.12 | 12.98 | 5.13% | 1,044,713 |
| Mar 6, 2025 | 11.12 | 12.69 | 11.12 | 12.48 | 12.35 | 28.13% | 1,376,197 |
| Mar 5, 2025 | 9.77 | 10.06 | 9.66 | 9.74 | 9.64 | -0.20% | 513,932 |
| Mar 4, 2025 | 9.62 | 9.94 | 9.32 | 9.76 | 9.66 | -0.51% | 387,611 |
| Mar 3, 2025 | 10.97 | 10.99 | 9.69 | 9.81 | 9.71 | -10.49% | 335,604 |