Myers Industries, Inc. - MYE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.46	22.58	22.58	22.76	22.19	279,417
February 19, 2026	22.59	22.52	22.52	22.63	22.2	286,719
February 18, 2026	22.39	22.73	22.73	23.14	22.17	348,934
February 17, 2026	22	21.84	21.84	22	21.52	302,400
February 13, 2026	21.77	22.08	22.08	22.23	21.45	212,300
February 12, 2026	22.56	21.72	21.72	22.61	21.71	341,513
February 11, 2026	22.34	22.4	22.4	22.69	22.17	241,900
February 10, 2026	22.29	22.13	22.13	22.47	22.04	325,322
February 09, 2026	22.21	22.24	22.24	22.38	22.04	298,900
February 06, 2026	21.5	22.17	22.17	22.35	21.49	318,400
February 05, 2026	21.52	21.45	21.45	21.66	21.11	226,741
February 04, 2026	21.34	21.77	21.77	21.86	21.34	478,700
February 03, 2026	21.02	21.16	21.16	21.35	20.83	195,537
February 02, 2026	20.6	20.92	20.92	21.13	20.6	199,045
January 30, 2026	20.35	20.67	20.67	20.71	20.3	315,818
January 29, 2026	20.19	20.53	20.53	20.62	20.17	322,500
January 28, 2026	20.65	20.1	20.1	20.78	19.83	401,800
January 27, 2026	20.42	20.63	20.63	20.78	20.37	276,300
January 26, 2026	20.41	20.44	20.44	20.64	20.13	517,400
January 23, 2026	20.21	20.38	20.38	20.41	20.06	345,007
January 22, 2026	20.71	20.32	20.32	20.81	20.18	253,900
January 21, 2026	19.94	20.6	20.6	20.65	19.92	239,300
January 20, 2026	19.51	19.84	19.84	19.97	19.51	301,200
January 16, 2026	19.96	19.95	19.95	20.1	19.46	333,945
January 15, 2026	19.74	20.02	20.02	20.21	19.63	259,343
January 14, 2026	19.81	19.69	19.69	19.94	19.43	156,400
January 13, 2026	19.86	19.9	19.9	20.02	19.76	132,079
January 12, 2026	19.51	19.87	19.87	19.93	19.51	155,900
January 09, 2026	19.57	19.6	19.6	19.82	19.4	167,600
January 08, 2026	19.31	19.6	19.6	19.6	18.96	245,800
January 07, 2026	19.17	19.44	19.44	19.46	18.9	225,800
January 06, 2026	18.72	19.14	19.14	19.16	18.34	451,715
January 05, 2026	18.75	18.72	18.72	19.25	18.72	282,650
January 02, 2026	18.74	18.61	18.61	18.89	18.16	433,134
December 31, 2025	19	18.72	18.72	19	18.62	180,500
December 30, 2025	19.08	18.97	18.97	19.18	18.93	184,600
December 29, 2025	19.25	19.12	19.12	19.27	17.46	181,305
December 26, 2025	19.19	19.29	19.29	19.33	19.12	153,220
December 24, 2025	19.3	19.24	19.24	19.3	19.15	90,336
December 23, 2025	19.23	19.26	19.26	19.31	19.19	144,300
December 22, 2025	19.3	19.26	19.26	19.56	19.22	127,640
December 19, 2025	19.44	19.34	19.34	19.6	19.2	417,100
December 18, 2025	19.5	19.45	19.45	19.66	19.37	168,049
December 17, 2025	19.23	19.21	19.21	19.43	19.12	224,400
December 16, 2025	19.28	19.3	19.3	19.47	19.16	224,900
December 15, 2025	19.59	19.27	19.27	19.59	19.19	250,900
December 12, 2025	19.87	19.48	19.48	19.87	19.41	187,026
December 11, 2025	19.3	19.75	19.75	19.86	19.29	244,001
December 10, 2025	18.84	19.26	19.26	19.53	18.79	345,100
December 09, 2025	18.65	18.77	18.77	19.01	18.6	182,511
December 08, 2025	18.59	18.73	18.73	18.91	18.48	235,100
December 05, 2025	18.23	18.45	18.45	18.61	18.23	424,100
December 04, 2025	18.23	18.33	18.33	18.44	18.13	299,630
December 03, 2025	18.08	18.32	18.32	18.38	18.08	253,600
December 02, 2025	18.24	18.2	18.06	18.24	17.94	297,926
December 01, 2025	17.95	18.06	17.92	18.29	17.95	199,025
November 28, 2025	18.12	18.06	17.92	18.13	17.92	98,240
November 26, 2025	17.86	18.04	17.9	18.17	17.86	217,725
November 25, 2025	17.77	17.99	17.85	17.99	17.7	150,432
November 24, 2025	17.4	17.66	17.52	17.82	17.11	188,813

Myers Industries, Inc. (MYE) NYSE