Myers Industries, Inc. MYE
28.07 USD -0.25 (-0.88%)
Regular-session close
28.07 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
27.86 Day range 28.45
16.73 52-week range 36.74
- YTD
- +49.95%
- 1 year
- +58.77%
MYE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.61 | 28.45 | 27.86 | 28.07 | -0.25 | -0.88% | 218,596 |
| Nov 12, 2026 | 28.54 | 29.03 | 28.13 | 28.32 | -0.42 | -1.46% | 239,400 |
| Nov 11, 2026 | 28.30 | 28.81 | 27.88 | 28.74 | +0.77 | +2.75% | 281,300 |
| Nov 10, 2026 | 28.04 | 28.31 | 27.59 | 27.97 | -0.28 | -0.99% | 225,400 |
| Nov 9, 2026 | 27.56 | 28.43 | 27.24 | 28.25 | +1.30 | +4.82% | 241,300 |
| Nov 6, 2026 | 26.97 | 27.27 | 26.72 | 26.95 | +0.15 | +0.56% | 299,600 |
| Nov 5, 2026 | 28.38 | 28.58 | 26.76 | 26.80 | -1.79 | -6.26% | 352,000 |
| Nov 4, 2026 | 28.52 | 28.99 | 28.05 | 28.59 | +0.59 | +2.11% | 414,500 |
| Nov 3, 2026 | 29.10 | 29.30 | 27.93 | 28.00 | -0.92 | -3.18% | 363,900 |
| Nov 2, 2026 | 30.09 | 30.62 | 28.90 | 28.92 | -0.65 | -2.20% | 509,600 |
| Oct 30, 2026 | 29.46 | 32.25 | 28.62 | 29.57 | -0.82 | -2.70% | 603,800 |
| Oct 29, 2026 | 29.00 | 30.66 | 27.39 | 30.39 | -1.81 | -5.62% | 943,300 |
| Oct 28, 2026 | 32.47 | 32.47 | 31.66 | 32.20 | -0.17 | -0.53% | 322,700 |
| Oct 27, 2026 | 32.40 | 32.67 | 31.99 | 32.37 | +0.31 | +0.97% | 257,400 |
| Oct 26, 2026 | 32.49 | 32.74 | 31.95 | 32.06 | -0.07 | -0.22% | 203,700 |
| Oct 23, 2026 | 32.65 | 32.74 | 32.10 | 32.13 | -0.70 | -2.13% | 242,600 |
| Oct 22, 2026 | 32.51 | 32.96 | 32.12 | 32.83 | -0.06 | -0.18% | 245,800 |
| Oct 21, 2026 | 32.59 | 32.96 | 32.42 | 32.89 | +0.62 | +1.92% | 308,500 |
| Oct 20, 2026 | 31.46 | 32.42 | 31.30 | 32.27 | +0.75 | +2.38% | 268,100 |
| Oct 19, 2026 | 31.68 | 31.86 | 31.30 | 31.52 | +0.22 | +0.70% | 270,000 |
| Oct 16, 2026 | 31.12 | 31.79 | 31.07 | 31.30 | +0.27 | +0.87% | 324,400 |
| Oct 15, 2026 | 30.27 | 31.08 | 30.19 | 31.03 | +0.99 | +3.30% | 275,600 |
| Oct 14, 2026 | 30.25 | 30.70 | 29.76 | 30.04 | -0.56 | -1.83% | 238,200 |
| Oct 13, 2026 | 30.32 | 30.67 | 30.10 | 30.60 | +0.21 | +0.69% | 164,900 |
| Oct 12, 2026 | 30.52 | 30.97 | 30.17 | 30.39 | -0.24 | -0.78% | 151,000 |
| Oct 9, 2026 | 30.78 | 31.01 | 30.11 | 30.63 | -0.05 | -0.16% | 145,600 |
| Oct 8, 2026 | 30.60 | 30.93 | 30.40 | 30.68 | -0.05 | -0.16% | 172,000 |
| Oct 7, 2026 | 31.45 | 31.53 | 30.43 | 30.73 | -1.10 | -3.46% | 200,500 |
| Oct 6, 2026 | 32.17 | 32.21 | 31.65 | 31.83 | -0.09 | -0.28% | 187,700 |
| Oct 5, 2026 | 31.51 | 32.37 | 31.03 | 31.92 | +0.29 | +0.92% | 243,700 |
| Oct 2, 2026 | 31.80 | 32.31 | 31.52 | 31.63 | +0.34 | +1.09% | 254,900 |
| Oct 1, 2026 | 30.59 | 31.33 | 30.05 | 31.29 | +0.52 | +1.69% | 307,400 |
| Sep 30, 2026 | 31.34 | 31.34 | 30.68 | 30.77 | -0.49 | -1.57% | 289,300 |
| Sep 29, 2026 | 31.65 | 31.85 | 30.89 | 31.26 | -0.22 | -0.70% | 299,800 |
| Sep 28, 2026 | 31.25 | 31.88 | 30.80 | 31.48 | +0.12 | +0.38% | 268,100 |
| Sep 25, 2026 | 31.64 | 31.87 | 31.24 | 31.36 | -0.26 | -0.82% | 323,900 |
| Sep 24, 2026 | 31.63 | 32.15 | 31.38 | 31.62 | -0.21 | -0.66% | 495,100 |
| Sep 23, 2026 | 31.41 | 32.14 | 31.15 | 31.83 | +0.27 | +0.86% | 256,400 |
| Sep 22, 2026 | 31.68 | 32.30 | 31.48 | 31.56 | +0.38 | +1.22% | 271,800 |
| Sep 21, 2026 | 31.44 | 31.68 | 31.17 | 31.18 | +0.20 | +0.65% | 313,800 |
| Sep 18, 2026 | 31.24 | 31.38 | 30.55 | 30.98 | -0.45 | -1.43% | 505,200 |
| Sep 17, 2026 | 31.00 | 31.78 | 31.00 | 31.43 | +0.66 | +2.14% | 439,900 |
| Sep 16, 2026 | 30.07 | 30.92 | 30.04 | 30.77 | +0.98 | +3.29% | 359,300 |
| Sep 15, 2026 | 29.86 | 29.86 | 29.14 | 29.79 | +0.02 | +0.07% | 399,700 |
| Sep 14, 2026 | 29.66 | 30.00 | 29.30 | 29.77 | -0.24 | -0.80% | 252,200 |
| Sep 11, 2026 | 30.50 | 30.86 | 29.76 | 30.01 | -0.18 | -0.60% | 208,000 |
| Sep 10, 2026 | 30.51 | 30.76 | 29.96 | 30.19 | -0.56 | -1.82% | 260,700 |
| Sep 9, 2026 | 31.71 | 32.18 | 30.74 | 30.75 | -1.13 | -3.54% | 313,000 |
| Sep 8, 2026 | 31.75 | 32.45 | 31.50 | 31.88 | +0.07 | +0.22% | 348,500 |
| Sep 4, 2026 | 30.89 | 31.95 | 30.89 | 31.81 | +0.85 | +2.75% | 396,000 |
| Sep 3, 2026 | 31.11 | 31.40 | 30.30 | 30.96 | +0.11 | +0.36% | 347,600 |
| Sep 2, 2026 | 31.29 | 31.98 | 30.85 | 30.85 | -0.35 | -1.12% | 280,300 |
| Sep 1, 2026 | 31.91 | 31.99 | 30.90 | 31.20 | -0.89 | -2.77% | 386,100 |
| Aug 31, 2026 | 32.69 | 32.97 | 31.59 | 32.09 | -0.71 | -2.16% | 701,700 |
| Aug 28, 2026 | 33.47 | 33.89 | 32.65 | 32.80 | -0.49 | -1.47% | 285,100 |
| Aug 27, 2026 | 33.26 | 33.69 | 32.96 | 33.29 | -0.02 | -0.06% | 276,300 |
| Aug 26, 2026 | 32.78 | 33.56 | 32.78 | 33.31 | +0.63 | +1.93% | 313,300 |
| Aug 25, 2026 | 33.93 | 34.40 | 32.52 | 32.68 | -0.75 | -2.24% | 239,300 |
| Aug 24, 2026 | 33.55 | 33.83 | 33.23 | 33.43 | -0.10 | -0.30% | 294,800 |
| Aug 21, 2026 | 33.86 | 34.18 | 33.07 | 33.53 | +0.02 | +0.06% | 246,800 |
| Aug 20, 2026 | 33.55 | 33.91 | 33.06 | 33.51 | +0.18 | +0.54% | 318,500 |
| Aug 19, 2026 | 32.68 | 33.67 | 32.44 | 33.33 | +1.18 | +3.67% | 556,600 |
| Aug 18, 2026 | 32.77 | 32.95 | 32.08 | 32.15 | -0.89 | -2.69% | 219,700 |
| Aug 17, 2026 | 32.84 | 33.12 | 32.72 | 33.04 | +0.04 | +0.12% | 209,000 |
| Aug 14, 2026 | 33.07 | 33.15 | 32.42 | 33.00 | -0.19 | -0.57% | 229,100 |
65 days, newest first. Daily bars as drawn on the MYE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.