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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.77	17.3	17.3	17.43	16.77	188,400
November 20, 2025	17.16	16.73	16.73	17.3	16.66	156,200
November 19, 2025	17	16.99	16.99	17.21	16.91	155,200
November 18, 2025	16.92	16.93	16.93	17.13	16.8	263,090
November 17, 2025	17.42	17.09	17.09	17.51	17.06	284,333
November 14, 2025	17.5	17.49	17.49	17.6	17.3	229,904
November 13, 2025	17.86	17.68	17.68	18.02	17.64	186,903
November 12, 2025	17.87	17.89	17.89	18.06	17.86	166,122
November 11, 2025	17.81	17.82	17.82	17.87	17.64	211,949
November 10, 2025	17.62	17.71	17.71	18	17.5	211,634
November 07, 2025	17.49	17.44	17.44	17.49	16.98	311,856
November 06, 2025	17.72	17.51	17.51	17.85	17.45	318,500
November 05, 2025	17.74	17.82	17.82	18.06	17.7	301,743
November 04, 2025	18.09	17.57	17.57	18.2	17.57	421,200
November 03, 2025	17.21	18.09	18.09	18.29	17	570,500
October 31, 2025	16.68	17.33	17.33	17.5	16.46	602,100
October 30, 2025	17.98	16.85	16.85	18.24	16.75	483,000
October 29, 2025	17.25	17.38	17.38	17.61	17.17	280,100
October 28, 2025	17.48	17.34	17.34	17.48	17.22	174,800
October 27, 2025	17.5	17.41	17.41	17.53	17.28	247,178
October 24, 2025	17	17.41	17.41	17.44	17	229,642
October 23, 2025	17.08	17.03	17.03	17.29	16.98	197,512
October 22, 2025	16.87	17.03	17.03	17.04	16.79	231,608
October 21, 2025	16.62	16.82	16.82	16.85	16.57	186,000
October 20, 2025	16.37	16.59	16.59	16.59	16.27	211,739
October 17, 2025	16.1	16.27	16.27	16.33	16.05	251,145
October 16, 2025	16.2	16.21	16.21	16.4	16.11	207,919
October 15, 2025	16.09	16.22	16.22	16.27	16.02	216,500
October 14, 2025	15.59	16.01	16.01	16.07	15.54	206,500
October 13, 2025	16	15.76	15.76	16.11	15.74	265,635
October 10, 2025	16.2	15.8	15.8	16.48	15.79	338,100
October 09, 2025	16.57	16.2	16.2	16.71	15.73	490,983
October 08, 2025	16.81	16.83	16.83	17	16.66	112,809
October 07, 2025	16.84	16.67	16.67	16.89	16.6	181,100
October 06, 2025	16.83	16.84	16.84	17.05	16.71	236,400
October 03, 2025	16.83	16.78	16.78	17.05	16.67	218,601
October 02, 2025	17.06	16.7	16.7	17.06	16.65	176,534
October 01, 2025	16.79	17.05	17.05	17.24	16.79	230,000
September 30, 2025	16.56	16.94	16.94	16.97	16.56	191,947
September 29, 2025	16.76	16.68	16.68	16.77	16.54	153,100
September 26, 2025	16.62	16.7	16.7	16.82	16.45	153,741
September 25, 2025	16.55	16.61	16.61	16.9	16.55	258,400
September 24, 2025	16.66	16.73	16.73	16.8	16.6	253,100
September 23, 2025	16.64	16.69	16.69	17.25	16.64	366,237
September 22, 2025	16.57	16.61	16.61	16.75	16.46	217,033
September 19, 2025	16.53	16.55	16.55	16.58	16.34	513,300
September 18, 2025	16.16	16.5	16.5	16.6	16.14	181,900
September 17, 2025	15.9	16.05	16.05	16.56	15.9	279,744
September 16, 2025	16.01	15.97	15.97	16.06	15.77	224,800
September 15, 2025	15.74	15.99	15.99	16	15.71	186,931
September 12, 2025	16.21	15.7	15.7	16.32	15.69	163,744
September 11, 2025	16.04	16.35	16.22	16.4	16.04	175,840

Myers Industries, Inc. (MYE) NYSE