MYR Group Inc. - MYRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	231.44	233.48	233.48	235.28	223	151,413
November 06, 2025	234.55	233.38	233.38	238.96	229.71	208,500
November 05, 2025	230.92	235.79	235.79	241.13	221.15	244,622
November 04, 2025	223.2	230.14	230.14	235.68	220	310,300
November 03, 2025	219.52	227.46	227.46	228.72	214.14	314,900
October 31, 2025	219.13	217.7	217.7	219.38	211.11	210,900
October 30, 2025	227.35	213.53	213.53	235.93	208.8	446,609
October 29, 2025	218.12	225.48	225.48	228.16	218.12	380,056
October 28, 2025	219.25	218.3	218.3	223.08	216.93	184,300
October 27, 2025	223.79	219.44	219.44	223.79	217.54	184,816
October 24, 2025	214.17	219.63	219.63	221.17	214.17	249,270
October 23, 2025	199.13	209.14	209.14	211.25	199.13	131,400
October 22, 2025	209.06	197.12	197.12	211.9	190.14	291,248
October 21, 2025	209.36	209.06	209.06	209.36	203.41	257,237
October 20, 2025	210.58	209.51	209.51	214.61	208.64	133,500
October 17, 2025	208.94	208.02	208.02	211.21	205.01	174,315
October 16, 2025	207.05	209.91	209.91	212.88	206.04	239,665
October 15, 2025	208.31	205.23	205.23	210.78	203.65	141,334
October 14, 2025	202.29	205.98	205.98	209.66	200.46	219,000
October 13, 2025	200.02	206.01	206.01	206.71	200.02	148,000
October 10, 2025	203.92	196.57	196.57	206.92	196.38	235,362
October 09, 2025	207	203.8	203.8	207.32	201.41	156,800
October 08, 2025	197.79	207	207	207.02	196	170,994
October 07, 2025	201.23	196.83	196.83	202.87	193.61	232,502
October 06, 2025	200.97	199.67	199.67	202.76	198.82	189,500
October 03, 2025	204.06	199.55	199.55	205.04	197.59	261,229
October 02, 2025	203.23	203.27	203.27	203.74	196.29	206,934
October 01, 2025	202.7	202	202	205.67	196.33	557,147
September 30, 2025	206.52	208.03	208.03	211.74	205	353,603
September 29, 2025	201.24	206.93	206.93	207.23	200.47	439,134
September 26, 2025	193.64	198.62	198.62	200.22	192.88	462,300
September 25, 2025	187.02	192.88	192.88	194.3	185.29	394,600
September 24, 2025	184.88	189.4	189.4	189.71	183.25	326,700
September 23, 2025	189.76	183.53	183.53	191.74	182.73	223,341
September 22, 2025	178.16	189.16	189.16	189.41	176.76	235,729
September 19, 2025	184.98	178.85	178.85	185.12	177.06	511,100
September 18, 2025	178.69	184.08	184.08	186.17	177.39	262,108
September 17, 2025	176.71	177.03	177.03	181.65	175.71	188,346
September 16, 2025	174.02	175.84	175.84	176.5	171.51	233,700
September 15, 2025	176.47	173.81	173.81	178.08	173.03	174,300
September 12, 2025	179.04	175.62	175.62	179.04	175.45	114,600
September 11, 2025	178.75	179.17	179.17	180.55	177.05	135,000
September 10, 2025	176.55	178.26	178.26	180.69	174.78	247,500
September 09, 2025	178.75	174.58	174.58	180.46	173.02	154,400
September 08, 2025	180.94	178.25	178.25	181.98	177.9	149,267
September 05, 2025	185.48	179.88	179.88	185.48	176.22	126,835
September 04, 2025	183.96	184.49	184.49	184.49	181.23	146,700
September 03, 2025	183.25	182.76	182.76	184.2	180.85	113,046
September 02, 2025	183.67	182.36	182.36	185.5	179.78	137,608
August 29, 2025	191.79	187.27	187.27	193.01	185.8	247,420
August 28, 2025	187.89	191.53	191.53	192.4	185.67	204,922
August 27, 2025	187.75	186.9	186.9	192.4	185.29	153,272
August 26, 2025	185.77	188.16	188.16	189.78	185.16	207,000
August 25, 2025	185.86	185.2	185.2	187.08	184.09	134,941
August 22, 2025	184.69	185.58	185.58	189.16	183.36	230,047
August 21, 2025	181.64	183.02	183.02	184.04	180.35	104,148
August 20, 2025	181.93	181.47	181.47	183.51	174.03	170,908
August 19, 2025	183.6	181.69	181.69	183.6	180.72	152,300
August 18, 2025	181.81	183.44	183.44	184.44	179.84	203,525
August 15, 2025	181	181.01	181.01	181.86	177.11	356,148

MYR Group Inc. (MYRG) NASDAQ