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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.43	16.12	16.12	16.57	15.99	373,923
August 14, 2025	16.53	16.42	16.42	16.71	16.18	229,400
August 13, 2025	16.74	16.79	16.79	16.86	16.57	206,800
August 12, 2025	15.82	16.53	16.53	16.59	15.82	209,900
August 11, 2025	15.93	15.73	15.73	15.93	15.71	129,100
August 08, 2025	16	15.84	15.84	16	15.61	183,605
August 07, 2025	15.94	15.82	15.82	15.99	15.7	233,800
August 06, 2025	15.9	15.77	15.77	15.99	15.66	152,400
August 05, 2025	15.99	15.85	15.85	16.1	15.57	217,500
August 04, 2025	14.96	15.77	15.77	15.91	14.95	265,252
August 01, 2025	14.32	14.86	14.86	15.05	14.09	227,106
July 31, 2025	13.69	14.65	14.65	14.78	12.96	526,600
July 30, 2025	15.01	14.64	14.64	15.06	14.56	165,200
July 29, 2025	15.19	15.03	15.03	15.23	14.93	160,400
July 28, 2025	15.2	15.07	15.07	15.23	14.91	169,047
July 25, 2025	15.06	15.19	15.19	15.29	14.8	198,618
July 24, 2025	15.24	14.94	14.94	15.33	14.92	263,423
July 23, 2025	15.18	15.38	15.38	15.38	15.11	180,844
July 22, 2025	14.57	14.97	14.97	15.12	14.57	226,500
July 21, 2025	14.67	14.5	14.5	14.81	14.49	197,400
July 18, 2025	15	14.62	14.62	15	14.54	165,709
July 17, 2025	14.92	14.9	14.9	15.08	14.74	196,500
July 16, 2025	14.7	14.87	14.87	14.93	14.38	198,167
July 15, 2025	15.22	14.72	14.72	15.3	14.7	170,300
July 14, 2025	15.3	15.21	15.21	15.32	15.1	116,800
July 11, 2025	15.39	15.42	15.42	15.54	15.23	138,334
July 10, 2025	15.16	15.45	15.45	15.57	15.09	172,528
July 09, 2025	15.33	15.31	15.31	15.49	14.99	141,600
July 08, 2025	15.34	15.33	15.33	15.54	15.28	166,050
July 07, 2025	15.37	15.26	15.26	15.74	15.14	216,338
July 03, 2025	15.61	15.53	15.53	15.77	15.35	92,700
July 02, 2025	15.1	15.63	15.63	15.63	15.05	221,840
July 01, 2025	14.46	15.05	15.05	15.21	14.44	259,019
June 30, 2025	14.75	14.49	14.49	14.75	14.48	202,426
June 27, 2025	14.9	14.69	14.69	14.9	14.54	1.24M
June 26, 2025	14.74	14.8	14.8	14.9	14.69	198,300
June 25, 2025	14.73	14.67	14.67	14.81	14.58	166,500
June 24, 2025	14.38	14.7	14.7	14.81	14.34	276,209
June 23, 2025	14.08	14.26	14.26	14.35	14	165,532
June 20, 2025	14.63	14.25	14.25	14.66	14.19	286,100
June 18, 2025	14.55	14.53	14.53	14.74	14.46	175,048
June 17, 2025	14.71	14.64	14.51	14.97	14.62	199,700
June 16, 2025	14.78	14.87	14.73	15.08	14.72	207,327
June 13, 2025	15.06	14.67	14.53	15.22	14.59	542,500
June 12, 2025	14.48	14.54	14.41	14.71	14.29	243,605
June 11, 2025	14.41	14.71	14.57	14.81	14.27	371,834
June 10, 2025	14.42	14.4	14.27	14.65	14.17	221,400
June 09, 2025	14.14	14.23	14.1	14.39	13.94	505,500
June 06, 2025	13.74	14.06	13.93	14.13	13.71	359,800
June 05, 2025	13.55	13.51	13.39	13.76	13.36	271,000
June 04, 2025	13.29	13.49	13.49	13.8	13.29	306,700
June 03, 2025	12.5	13.36	13.36	13.57	12.5	337,402
June 02, 2025	12.6	12.44	12.44	12.65	12.29	213,228
May 30, 2025	12.73	12.69	12.69	12.94	12.63	148,100
May 29, 2025	12.87	12.86	12.86	12.95	12.67	197,204
May 28, 2025	12.61	12.67	12.67	12.74	12.44	199,006
May 27, 2025	12.25	12.62	12.62	12.62	12.2	189,800
May 23, 2025	11.95	12.06	12.06	12.11	11.86	183,733
May 22, 2025	12.08	12.22	12.22	12.3	12.07	153,330
May 21, 2025	12.2	12.08	12.08	12.3	12	150,916

Myers Industries, Inc. (MYE) NYSE