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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	180.27	183.28	183.28	183.46	180.27	135,986
July 01, 2025	181	180.69	180.69	182.68	177.28	150,539
June 30, 2025	183.77	181.45	181.45	183.77	181.28	129,713
June 27, 2025	181.92	182.61	182.61	184.37	180	231,722
June 26, 2025	179.79	180.2	180.2	182.33	179.16	175,043
June 25, 2025	178.34	179.15	179.15	180.97	177.44	220,000
June 24, 2025	174.49	177.76	177.76	188.71	172.21	121,430
June 23, 2025	169.15	173.33	173.33	173.78	166.38	134,910
June 20, 2025	169.81	169.34	169.34	169.93	165	402,600
June 18, 2025	166.99	167.95	167.95	172.01	166.95	203,421
June 17, 2025	161.88	166.99	166.99	168.75	161.55	180,800
June 16, 2025	165.16	164.15	164.15	167.92	163.52	241,128
June 13, 2025	162.56	163.39	163.39	165.05	159.61	130,022
June 12, 2025	165.29	165.38	165.38	166.72	163.88	141,600
June 11, 2025	164.81	165.3	165.3	167.77	158.48	164,000
June 10, 2025	166.84	163.32	163.32	167.41	160.87	161,419
June 09, 2025	167.94	166.2	166.2	168.59	164.44	238,400
June 06, 2025	163.86	165.57	165.57	166.93	163.7	183,800
June 05, 2025	160.75	164.53	164.53	165.36	158.8	225,064
June 04, 2025	161.65	160.29	160.29	163.06	159.86	201,100
June 03, 2025	158.72	162.06	162.06	163.49	157.07	158,807
June 02, 2025	156.98	158.37	158.37	158.78	154.62	150,200
May 30, 2025	157.26	156.85	156.85	159.12	155.31	204,019
May 29, 2025	160.5	158.21	158.21	160.7	157.28	144,258
May 28, 2025	161.79	159.07	159.07	161.79	158.16	124,200
May 27, 2025	160	160.79	160.79	162.18	157.77	185,509
May 23, 2025	154.84	157.41	157.41	159.51	154.55	221,845
May 22, 2025	159.7	157.07	157.07	160.01	154.57	273,900
May 21, 2025	162.06	160.81	160.81	164.21	160.25	263,922

MYR Group Inc. (MYRG) NASDAQ