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