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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	218.68	230.23	230.23	232	215.05	262,320
December 03, 2025	217.56	219.79	219.79	222.24	211	187,900
December 02, 2025	216.62	217.56	217.56	220.68	213.07	360,500
December 01, 2025	219.34	217.15	217.15	221.76	213.61	274,804
November 28, 2025	224.5	224.32	224.32	224.77	221.06	118,400
November 26, 2025	217.88	221.65	221.65	225.99	216.38	248,147
November 25, 2025	212.44	216.34	216.34	216.86	207.92	238,204
November 24, 2025	204.29	211.99	211.99	213.53	204.29	198,400
November 21, 2025	203.68	203.61	203.61	208.05	199.31	417,500
November 20, 2025	222.93	204.45	204.45	226.65	203.19	329,977
November 19, 2025	222.66	216.41	216.41	229.12	215.81	318,800
November 18, 2025	218.63	221.72	221.72	225.8	215.54	256,210
November 17, 2025	227.31	220.22	220.22	231.9	218.26	171,101
November 14, 2025	219.74	229.44	229.44	230.43	215.41	235,400
November 13, 2025	231.6	219.97	219.97	233.06	216.26	228,700
November 12, 2025	234.58	231.16	231.16	238.52	229.48	224,100
November 11, 2025	228.5	233.58	233.58	236.23	228.5	113,600
November 10, 2025	238.55	232.17	232.17	240	230.91	215,410
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

MYR Group Inc. (MYRG) NASDAQ