Myers Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.90	14.90	14.54	14.69	14.69	-0.74%	1,235,428
Jun 26, 2025	14.74	14.90	14.69	14.80	14.80	0.89%	198,259
Jun 25, 2025	14.73	14.81	14.58	14.67	14.67	-0.20%	166,491
Jun 24, 2025	14.38	14.81	14.34	14.70	14.70	3.09%	276,209
Jun 23, 2025	14.08	14.35	14.00	14.26	14.26	0.07%	165,532
Jun 20, 2025	14.63	14.66	14.19	14.25	14.25	-1.93%	286,092
Jun 18, 2025	14.55	14.74	14.46	14.53	14.53	-0.75%	175,048
Jun 17, 2025	14.71	14.97	14.62	14.64	14.51	-1.55%	199,667
Jun 16, 2025	14.78	15.08	14.72	14.87	14.73	1.36%	207,327
Jun 13, 2025	15.06	15.22	14.59	14.67	14.54	0.89%	542,489
Jun 12, 2025	14.48	14.71	14.29	14.54	14.41	-1.16%	243,605
Jun 11, 2025	14.41	14.81	14.27	14.71	14.58	2.15%	371,834
Jun 10, 2025	14.42	14.65	14.17	14.40	14.27	1.19%	221,363
Jun 9, 2025	14.14	14.39	13.94	14.23	14.10	1.21%	505,484
Jun 6, 2025	13.74	14.13	13.71	14.06	13.93	4.07%	359,776
Jun 5, 2025	13.55	13.76	13.36	13.51	13.39	0.15%	270,966
Jun 4, 2025	13.29	13.80	13.29	13.49	13.37	0.97%	306,682
Jun 3, 2025	12.50	13.57	12.50	13.36	13.24	7.40%	337,402
Jun 2, 2025	12.60	12.65	12.29	12.44	12.33	-1.97%	213,228
May 30, 2025	12.73	12.94	12.63	12.69	12.57	-1.32%	148,068
May 29, 2025	12.87	12.95	12.67	12.86	12.74	1.50%	197,204
May 28, 2025	12.61	12.74	12.44	12.67	12.55	0.40%	199,006
May 27, 2025	12.25	12.62	12.20	12.62	12.50	4.64%	189,776
May 23, 2025	11.95	12.11	11.86	12.06	11.95	-1.31%	183,733
May 22, 2025	12.08	12.30	12.07	12.22	12.11	1.16%	153,330
May 21, 2025	12.20	12.30	12.00	12.08	11.97	-2.74%	150,916
May 20, 2025	12.40	12.46	12.33	12.42	12.31	-0.24%	129,386
May 19, 2025	12.30	12.52	12.28	12.45	12.34	-0.72%	121,373
May 16, 2025	12.38	12.66	12.35	12.54	12.43	1.37%	192,726
May 15, 2025	12.30	12.46	12.23	12.37	12.26	-0.32%	156,303
May 14, 2025	12.55	12.63	12.38	12.41	12.30	-1.43%	142,388
May 13, 2025	12.77	12.82	12.57	12.59	12.47	-0.94%	166,571
May 12, 2025	13.01	13.08	12.59	12.71	12.59	4.18%	181,910
May 9, 2025	12.09	12.30	12.04	12.20	12.09	0.66%	199,126
May 8, 2025	11.96	12.21	11.69	12.12	12.01	4.57%	214,367
May 7, 2025	11.93	11.93	11.39	11.59	11.48	0.09%	286,869
May 6, 2025	11.51	11.75	11.41	11.58	11.47	-0.26%	217,238
May 5, 2025	11.37	11.76	11.37	11.61	11.50	0.17%	328,115
May 2, 2025	10.75	11.65	10.73	11.59	11.48	4.79%	404,944
May 1, 2025	10.62	11.36	10.48	11.06	10.96	5.33%	437,395
Apr 30, 2025	10.40	10.64	10.18	10.50	10.40	-0.38%	323,073
Apr 29, 2025	10.55	10.81	10.47	10.54	10.44	0.09%	220,026
Apr 28, 2025	10.25	10.68	10.25	10.53	10.43	2.23%	224,966
Apr 25, 2025	10.26	10.37	10.13	10.30	10.21	-0.29%	218,515
Apr 24, 2025	9.84	10.40	9.80	10.33	10.24	4.45%	278,341
Apr 23, 2025	9.82	10.26	9.64	9.89	9.80	3.78%	270,192
Apr 22, 2025	9.28	9.59	9.20	9.53	9.44	4.38%	282,596
Apr 21, 2025	9.38	9.38	9.07	9.13	9.05	-3.49%	220,299
Apr 17, 2025	9.36	9.58	9.33	9.46	9.37	0.96%	177,011
Apr 16, 2025	9.55	9.66	9.25	9.37	9.28	-1.88%	193,371