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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	186.3	181.54	181.54	186.91	180.24	256,531
August 13, 2025	193.86	186.63	186.63	195.86	185.94	246,418
August 12, 2025	185.02	192.55	192.55	192.77	184.94	160,000
August 11, 2025	189.03	184.24	184.24	189.03	181.11	223,500
August 08, 2025	187.26	185.05	185.05	187.83	183.22	161,000
August 07, 2025	188.11	185.64	185.64	191.2	183.36	171,000
August 06, 2025	186.76	185.71	185.71	188.18	183.05	238,834
August 05, 2025	190.79	187.46	187.46	192.41	183.55	208,434
August 04, 2025	190.39	188.71	188.71	191.78	186.26	145,421
August 01, 2025	188.67	187.44	187.44	189.1	180	276,719
July 31, 2025	215.83	193.5	193.5	220.02	191.97	422,242
July 30, 2025	198.15	200.37	200.37	201.63	198.15	178,676
July 29, 2025	199.62	198.15	198.15	203.39	196.44	211,569
July 28, 2025	200.12	196.64	196.64	200.26	193.71	174,730
July 25, 2025	198.28	200.3	200.3	205.35	197.01	152,400
July 24, 2025	191.23	195.34	195.34	197	189.51	229,414
July 23, 2025	187.55	190.61	190.61	191.27	186.01	124,523
July 22, 2025	189.75	184.9	184.9	190.32	181.15	206,612
July 21, 2025	193.2	190.66	190.66	193.2	188.96	103,439
July 18, 2025	193.83	191.94	191.94	194	191.12	96,106
July 17, 2025	190.62	192.03	192.03	194.95	190.34	114,100
July 16, 2025	186.95	189.56	189.56	190.61	184.77	129,007
July 15, 2025	188.81	185.18	185.18	189	183.67	183,825
July 14, 2025	184.23	187.05	187.05	187.63	183.66	94,108
July 11, 2025	183.01	183.66	183.66	185.24	182	96,100
July 10, 2025	184.1	182.51	182.51	185.45	181.1	133,047
July 09, 2025	183.9	184.22	184.22	184.96	181.56	144,749
July 08, 2025	188.24	182.4	182.4	190.2	180.3	138,426
July 07, 2025	188.27	186.81	186.81	190.81	186.01	143,112
July 03, 2025	183.76	188.88	188.88	189.36	183.76	201,500

MYR Group Inc. (MYRG) NASDAQ