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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	270.45	269.72	269.72	275.96	259	334,366
March 02, 2026	267.99	273.54	273.54	273.73	263.5	350,600
February 27, 2026	268.54	269.96	269.96	272.69	263.1	325,200
February 26, 2026	290.87	272.47	272.47	290.87	261	635,302
February 25, 2026	282.33	274.01	274.01	282.33	270.18	382,100
February 24, 2026	271.87	279	279	282.21	263.99	264,230
February 23, 2026	276.92	274.47	274.47	280.99	268.44	233,908
February 20, 2026	272.14	281.01	281.01	284.98	271.9	208,753
February 19, 2026	260.38	271.01	271.01	271.01	256.95	316,840
February 18, 2026	270.56	260.9	260.9	274.18	259	231,000
February 17, 2026	273.06	270.32	270.32	275.49	268.02	159,753
February 13, 2026	268	273.95	273.95	280.28	263.04	262,626
February 12, 2026	275.75	267.81	267.81	283.68	267.3	243,500
February 11, 2026	274.48	270.73	270.73	283.69	268.13	210,353
February 10, 2026	270.06	269.32	269.32	272.78	265.8	227,867
February 09, 2026	268.81	270.19	270.19	274.61	266.1	149,400
February 06, 2026	257.92	268.76	268.76	270.88	257.92	327,635
February 05, 2026	247.62	252.86	252.86	259.87	240.47	199,882
February 04, 2026	265.09	248.72	248.72	265.09	242.68	144,158
February 03, 2026	259.78	263.96	263.96	266	252.71	184,901
February 02, 2026	247.55	257.41	257.41	257.91	245.28	276,563
January 30, 2026	251.13	250.04	250.04	258.02	241.95	282,200
January 29, 2026	254.42	254.66	254.66	258.08	248.02	225,500
January 28, 2026	255.74	251.55	251.55	257.51	247.38	157,640
January 27, 2026	251.87	253.08	253.08	258.23	250.69	122,231
January 26, 2026	246.09	250.66	250.66	251.43	244.55	182,300
January 23, 2026	252.88	244.6	244.6	253.19	242.28	190,530
January 22, 2026	260	250.07	250.07	263.48	244.01	167,417
January 21, 2026	250.99	256.95	256.95	257.72	244.29	300,824
January 20, 2026	244.12	247.17	247.17	252.52	244.12	239,003
January 16, 2026	246.25	250.37	250.37	252.53	243.34	271,016
January 15, 2026	233.1	244.19	244.19	247	233.1	253,501
January 14, 2026	233.56	229.5	229.5	233.56	221.38	201,362
January 13, 2026	227.95	233.69	233.69	238.36	227.25	221,225
January 12, 2026	223.85	225.99	225.99	227.28	220	200,034
January 09, 2026	221.92	222.39	222.39	227.08	221.79	138,300
January 08, 2026	236.07	221.8	221.8	236.76	215.4	193,737
January 07, 2026	236.64	235.84	235.84	236.64	230.71	141,741
January 06, 2026	231.57	235.44	235.44	236.02	220.76	285,900
January 05, 2026	227.99	232.56	232.56	236.83	227.99	204,000
January 02, 2026	220.84	226.72	226.72	226.86	219.96	101,629
December 31, 2025	219.16	218.5	218.5	220.5	217.71	189,300
December 30, 2025	222.1	219.16	219.16	231	218.47	153,694
December 29, 2025	223.66	222.47	222.47	226.58	220.82	170,500
December 26, 2025	226.76	225.05	225.05	227.11	224.31	130,462
December 24, 2025	227.79	226.92	226.92	227.79	224.44	117,400
December 23, 2025	227.52	227.31	227.31	229.49	223.29	195,600
December 22, 2025	221.52	227.52	227.52	227.99	221.2	189,518
December 19, 2025	216.08	221.15	221.15	223.82	216.08	288,880
December 18, 2025	217.29	216.64	216.64	219.35	213.41	215,306
December 17, 2025	220.89	212.15	212.15	226.24	210.5	290,026
December 16, 2025	222.55	218.18	218.18	224.03	215.69	339,627
December 15, 2025	221.83	220.51	220.51	223.26	217.71	268,000
December 12, 2025	227.29	218.4	218.4	227.29	209.38	340,941
December 11, 2025	226.5	226.32	226.32	230.12	222.5	248,476
December 10, 2025	225.99	226.5	226.5	228.65	222	412,184
December 09, 2025	232.01	226.29	226.29	236	225.47	232,702
December 08, 2025	229.35	233.11	233.11	236.63	229	202,800
December 05, 2025	231.84	228.54	228.54	231.84	223.07	218,059
December 04, 2025	218.68	230.23	230.23	232	215.05	262,320

MYR Group Inc. (MYRG) NASDAQ