Myers Industries, Inc. MYE
NYSE · United States · Producer Manufacturing
$30.77-0.49 (-1.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.77 | -1.57% | $31.34 | $31.34 | $30.68 | 289.30K |
| 2026-09-29 | $31.26 | -0.70% | $31.65 | $31.85 | $30.89 | 299.80K |
| 2026-09-28 | $31.48 | +0.38% | $31.25 | $31.88 | $30.80 | 268.10K |
| 2026-09-25 | $31.36 | -0.82% | $31.64 | $31.87 | $31.24 | 323.90K |
| 2026-09-24 | $31.62 | -0.66% | $31.63 | $32.15 | $31.38 | 495.10K |
| 2026-09-23 | $31.83 | +0.86% | $31.41 | $32.14 | $31.15 | 256.40K |
| 2026-09-22 | $31.56 | +1.22% | $31.68 | $32.30 | $31.48 | 271.80K |
| 2026-09-21 | $31.18 | +0.65% | $31.44 | $31.68 | $31.17 | 313.80K |
| 2026-09-18 | $30.98 | -1.43% | $31.24 | $31.38 | $30.55 | 505.20K |
| 2026-09-17 | $31.43 | +2.14% | $31.00 | $31.78 | $31.00 | 439.90K |
| 2026-09-16 | $30.77 | +3.29% | $30.07 | $30.92 | $30.04 | 359.30K |
| 2026-09-15 | $29.79 | +0.07% | $29.86 | $29.86 | $29.14 | 399.70K |
| 2026-09-14 | $29.77 | -0.80% | $29.66 | $30.00 | $29.30 | 252.20K |
| 2026-09-11 | $30.01 | -0.60% | $30.50 | $30.86 | $29.76 | 208.00K |
| 2026-09-10 | $30.19 | -1.82% | $30.51 | $30.76 | $29.96 | 260.70K |
| 2026-09-09 | $30.75 | -3.54% | $31.71 | $32.18 | $30.74 | 313.00K |
| 2026-09-08 | $31.88 | +0.22% | $31.75 | $32.45 | $31.50 | 348.50K |
| 2026-09-04 | $31.81 | +2.75% | $30.89 | $31.95 | $30.89 | 396.00K |
| 2026-09-03 | $30.96 | +0.36% | $31.11 | $31.40 | $30.30 | 347.60K |
| 2026-09-02 | $30.85 | -1.12% | $31.29 | $31.98 | $30.85 | 280.30K |
| 2026-09-01 | $31.20 | -2.77% | $31.91 | $31.99 | $30.90 | 386.10K |
| 2026-08-31 | $32.09 | -2.16% | $32.69 | $32.97 | $31.59 | 701.70K |
| 2026-08-28 | $32.80 | -1.47% | $33.47 | $33.89 | $32.65 | 285.10K |
| 2026-08-27 | $33.29 | -0.06% | $33.26 | $33.69 | $32.96 | 276.30K |
| 2026-08-26 | $33.31 | +1.93% | $32.78 | $33.56 | $32.78 | 313.30K |
| 2026-08-25 | $32.68 | -2.24% | $33.93 | $34.40 | $32.52 | 239.30K |
| 2026-08-24 | $33.43 | -0.30% | $33.55 | $33.83 | $33.23 | 294.80K |
| 2026-08-21 | $33.53 | +0.06% | $33.86 | $34.18 | $33.07 | 246.80K |
| 2026-08-20 | $33.51 | +0.54% | $33.55 | $33.91 | $33.06 | 318.50K |
| 2026-08-19 | $33.33 | +3.67% | $32.68 | $33.67 | $32.44 | 556.60K |
| 2026-08-18 | $32.15 | -2.69% | $32.77 | $32.95 | $32.08 | 219.70K |
| 2026-08-17 | $33.04 | +0.12% | $32.84 | $33.12 | $32.72 | 209.00K |
| 2026-08-14 | $33.00 | -0.57% | $33.07 | $33.15 | $32.42 | 229.10K |
| 2026-08-13 | $33.19 | +1.19% | $33.28 | $34.25 | $32.96 | 369.20K |
| 2026-08-12 | $32.80 | +1.61% | $32.70 | $33.23 | $32.35 | 202.70K |
| 2026-08-11 | $32.28 | -2.65% | $33.30 | $33.45 | $32.27 | 348.70K |
| 2026-08-10 | $33.16 | -3.52% | $34.21 | $34.40 | $32.82 | 377.90K |
| 2026-08-07 | $34.37 | -1.86% | $35.23 | $35.40 | $34.36 | 311.70K |
| 2026-08-06 | $35.02 | -0.93% | $35.35 | $35.94 | $34.90 | 556.40K |
| 2026-08-05 | $35.35 | -3.52% | $36.65 | $36.65 | $35.33 | 321.70K |
| 2026-08-04 | $36.64 | -0.27% | $37.17 | $37.45 | $36.20 | 549.10K |
| 2026-08-03 | $36.74 | +7.55% | $34.23 | $37.10 | $33.67 | 829.00K |
| 2026-07-31 | $34.16 | +3.61% | $33.12 | $34.82 | $33.12 | 589.50K |
| 2026-07-30 | $32.97 | +0.24% | $35.00 | $36.00 | $32.12 | 588.30K |
| 2026-07-29 | $32.89 | -1.73% | $32.96 | $33.54 | $32.23 | 854.50K |
| 2026-07-28 | $33.47 | +2.39% | $32.88 | $33.67 | $32.24 | 641.70K |
| 2026-07-27 | $32.69 | +3.98% | $31.93 | $32.78 | $31.67 | 498.80K |
| 2026-07-24 | $31.44 | +1.55% | $31.03 | $31.53 | $30.68 | 330.70K |
| 2026-07-23 | $30.96 | +0.55% | $30.45 | $31.02 | $30.24 | 308.50K |
| 2026-07-22 | $30.79 | -0.06% | $30.52 | $31.25 | $30.52 | 242.90K |
| 2026-07-21 | $30.81 | +1.78% | $30.66 | $31.14 | $30.04 | 251.40K |
| 2026-07-20 | $30.27 | -2.70% | $31.40 | $31.56 | $30.20 | 372.10K |
| 2026-07-17 | $31.11 | -0.67% | $30.99 | $31.62 | $30.78 | 349.30K |
| 2026-07-16 | $31.32 | +2.15% | $30.60 | $31.59 | $30.57 | 538.80K |
| 2026-07-15 | $30.66 | -0.62% | $31.00 | $31.61 | $30.36 | 385.60K |
| 2026-07-14 | $30.85 | +1.35% | $30.89 | $31.24 | $30.40 | 488.40K |
| 2026-07-13 | $30.44 | -1.30% | $30.78 | $31.14 | $30.29 | 268.00K |
| 2026-07-10 | $30.84 | +1.28% | $30.44 | $31.37 | $30.28 | 291.10K |
| 2026-07-09 | $30.45 | -0.88% | $31.14 | $31.42 | $30.42 | 369.70K |
| 2026-07-08 | $30.72 | +1.65% | $30.04 | $30.91 | $29.96 | 444.30K |
| 2026-07-07 | $30.22 | -1.24% | $30.43 | $30.67 | $29.67 | 492.70K |
| 2026-07-06 | $30.60 | -2.98% | $31.52 | $31.59 | $30.60 | 431.00K |
| 2026-07-02 | $31.54 | -7.45% | $33.94 | $34.21 | $31.13 | 835.20K |
| 2026-07-01 | $34.08 | -3.48% | $34.82 | $35.75 | $33.97 | 589.50K |
| 2026-06-30 | $35.31 | +14.42% | $32.40 | $35.74 | $32.19 | 1.53M |
| 2026-06-29 | $30.86 | -3.98% | $31.46 | $31.84 | $30.59 | 1.17M |
| 2026-06-26 | $32.14 | +5.10% | $30.62 | $32.23 | $30.48 | 1.38M |
| 2026-06-25 | $30.58 | +2.89% | $29.68 | $31.03 | $29.68 | 810.40K |
| 2026-06-24 | $29.72 | +6.45% | $28.16 | $29.77 | $28.06 | 812.60K |
| 2026-06-23 | $27.92 | -0.18% | $27.56 | $28.12 | $27.50 | 568.00K |
| 2026-06-22 | $27.97 | +2.04% | $27.48 | $28.13 | $27.29 | 371.90K |
| 2026-06-18 | $27.41 | +1.78% | $27.34 | $27.97 | $27.04 | 649.70K |
| 2026-06-17 | $26.93 | +0.49% | $26.68 | $27.39 | $26.63 | 242.80K |
| 2026-06-16 | $26.80 | -0.15% | $27.00 | $27.27 | $26.75 | 183.80K |
| 2026-06-15 | $26.84 | -0.96% | $27.26 | $27.86 | $26.44 | 645.00K |
| 2026-06-12 | $27.10 | +2.46% | $26.64 | $27.24 | $26.62 | 294.00K |
| 2026-06-11 | $26.45 | +5.84% | $25.40 | $26.49 | $25.19 | 330.20K |
| 2026-06-10 | $24.99 | -4.11% | $25.97 | $26.20 | $24.98 | 341.00K |
| 2026-06-09 | $26.06 | +5.89% | $24.94 | $26.07 | $24.90 | 419.30K |
| 2026-06-08 | $24.61 | +3.75% | $23.91 | $24.91 | $23.91 | 480.30K |
| 2026-06-05 | $23.72 | -0.21% | $23.59 | $24.03 | $23.28 | 427.30K |
| 2026-06-04 | $23.77 | +2.99% | $23.46 | $23.96 | $23.27 | 401.10K |
| 2026-06-03 | $23.08 | -1.07% | $23.08 | $23.68 | $22.94 | 281.60K |
| 2026-06-02 | $23.33 | +2.82% | $22.69 | $23.38 | $22.69 | 271.10K |
| 2026-06-01 | $22.69 | -0.48% | $22.69 | $22.75 | $22.04 | 193.50K |
| 2026-05-29 | $22.80 | -1.98% | $23.09 | $23.37 | $22.79 | 226.60K |
| 2026-05-28 | $23.26 | +1.00% | $22.85 | $23.30 | $22.71 | 271.70K |
| 2026-05-27 | $23.03 | -0.48% | $23.34 | $23.50 | $23.01 | 167.90K |
| 2026-05-26 | $23.14 | +3.86% | $22.57 | $23.49 | $22.51 | 258.60K |
| 2026-05-22 | $22.28 | +1.32% | $22.14 | $22.44 | $21.75 | 189.20K |