Dark

MYE
Myers Industries, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:54 PM EDT

32.99USD-0.588%(-0.20)229,152

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 9:20:30 AM EDT

32.32USD-2.621%(-0.87)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

33.00USD+0.015%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	33.0700	33.149900	32.420000	33.0000	-0.572%	229,152	0.000%
2026-08-13	33.2800	34.250000	32.960000	33.1900	+1.189%	369,198	-0.572%
2026-08-12	32.7000	33.230000	32.350000	32.8000	+1.611%	203,030	+0.610%
2026-08-11	33.3000	33.450000	32.270000	32.2800	-2.654%	348,726	+2.230%
2026-08-10	34.2100	34.400000	32.820000	33.1600	-3.521%	377,854	-0.483%
2026-08-07	35.2300	35.395000	34.360000	34.3700	-1.856%	311,725	-3.986%
2026-08-06	35.3500	35.940000	34.900000	35.0200	-0.934%	556,412	-5.768%
2026-08-05	36.6500	36.650000	35.330000	35.3500	-3.521%	321,709	-6.648%
2026-08-04	37.1700	37.450000	36.200000	36.6400	-0.272%	549,233	-9.934%
2026-08-03	34.2300	37.100000	33.670100	36.7400	+7.553%	829,059	-10.180%
2026-07-31	33.1200	34.820000	33.120000	34.1600	+3.609%	589,484	-3.396%
2026-07-30	35.0000	36.000000	32.120000	32.9700	+0.243%	588,345	+0.091%
2026-07-29	32.9600	33.538400	32.230000	32.8900	-1.733%	854,476	+0.334%
2026-07-28	32.8800	33.665000	32.240000	33.4700	+2.386%	641,730	-1.404%
2026-07-27	31.9300	32.780000	31.670000	32.6900	+3.976%	498,845	+0.948%
2026-07-24	31.0300	31.530000	30.680000	31.4400	+1.550%	330,737	+4.962%
2026-07-23	30.4500	31.015000	30.235000	30.9600	+0.552%	308,454	+6.589%
2026-07-22	30.5200	31.250000	30.520000	30.7900	-0.065%	242,868	+7.178%
2026-07-21	30.6600	31.140000	30.037600	30.8100	+1.784%	251,370	+7.108%
2026-07-20	31.4000	31.562400	30.200000	30.2700	-2.700%	372,125	+9.019%
2026-07-17	30.9900	31.620000	30.780100	31.1100	-0.670%	349,342	+6.075%
2026-07-16	30.6000	31.590000	30.565000	31.3200	+2.153%	539,039	+5.364%
2026-07-15	31.0000	31.610000	30.360000	30.6600	-0.616%	385,606	+7.632%
2026-07-14	30.8900	31.240000	30.400000	30.8500	+1.347%	488,388	+6.969%
2026-07-13	30.7800	31.135000	30.290000	30.4400	-1.297%	267,970	+8.410%
2026-07-10	30.4400	31.370000	30.280000	30.8400	+1.281%	291,116	+7.004%
2026-07-09	31.1400	31.415000	30.420000	30.4500	-0.879%	369,676	+8.374%
2026-07-08	30.0400	30.905000	29.955000	30.7200	+1.655%	444,331	+7.422%
2026-07-07	30.4300	30.670000	29.670100	30.2200	-1.242%	492,709	+9.199%
2026-07-06	31.5200	31.590000	30.600000	30.6000	-2.980%	431,020	+7.843%
2026-07-02	33.9400	34.210000	31.130000	31.5400	-7.453%	835,257	+4.629%
2026-07-01	34.8200	35.750000	33.965000	34.0800	-3.483%	589,133	-3.169%
2026-06-30	32.4000	35.740000	32.190000	35.3100	+14.420%	1,528,803	-6.542%
2026-06-29	31.4600	31.840000	30.585000	30.8600	-3.983%	1,172,024	+6.935%
2026-06-26	30.6200	32.230000	30.475900	32.1400	+5.101%	1,381,686	+2.676%
2026-06-25	29.6800	31.030000	29.680000	30.5800	+2.894%	810,613	+7.914%
2026-06-24	28.1600	29.770000	28.055000	29.7200	+6.447%	812,569	+11.036%
2026-06-23	27.5600	28.120000	27.495000	27.9200	-0.179%	568,001	+18.195%
2026-06-22	27.4800	28.130000	27.290000	27.9700	+2.043%	371,946	+17.984%
2026-06-18	27.3400	27.965000	27.044500	27.4100	+1.782%	649,736	+20.394%
2026-06-17	26.6800	27.390000	26.628400	26.9300	+0.485%	242,755	+22.540%
2026-06-16	27.0000	27.265000	26.750000	26.8000	-0.149%	183,804	+23.134%
2026-06-15	27.2600	27.860000	26.440000	26.8400	-0.959%	644,984	+22.951%
2026-06-12	26.6400	27.240000	26.620100	27.1000	+2.457%	293,992	+21.771%
2026-06-11	25.4000	26.490000	25.190000	26.4500	+5.842%	330,186	+24.764%
2026-06-10	25.9700	26.200000	24.980000	24.9900	-4.106%	341,024	+32.053%
2026-06-09	24.9400	26.070000	24.900000	26.0600	+5.892%	419,260	+26.631%
2026-06-08	23.9100	24.905000	23.910000	24.6100	+3.752%	480,257	+34.092%
2026-06-05	23.5900	24.030000	23.280000	23.7200	-0.210%	427,253	+39.123%
2026-06-04	23.4600	23.960000	23.265000	23.7700	+2.990%	401,175	+38.830%
2026-06-03	23.0800	23.680000	22.940000	23.0800	-1.072%	281,572	+42.981%
2026-06-02	22.6900	23.380000	22.690000	23.3300	+2.821%	271,093	+41.449%
2026-06-01	22.6900	22.750000	22.040000	22.6900	-0.482%	193,514	+45.439%
2026-05-29	23.0900	23.370000	22.790000	22.8000	-1.978%	226,617	+44.737%
2026-05-28	22.8500	23.300000	22.710000	23.2600	+0.999%	271,697	+41.874%
2026-05-27	23.3400	23.500000	23.010000	23.0300	-0.475%	167,912	+43.291%
2026-05-26	22.5700	23.488600	22.510000	23.1400	+3.860%	258,612	+42.610%
2026-05-22	22.1400	22.440000	21.745900	22.2800	+1.319%	189,245	+48.115%
2026-05-21	21.7100	22.390000	21.250000	21.9900	0.000%	232,146	+50.068%
2026-05-20	21.6200	22.130000	21.500000	21.9900	+2.805%	270,277	+50.068%
2026-05-19	21.5400	21.590000	21.140000	21.3900	-2.016%	246,072	+54.278%
2026-05-18	22.1400	22.675000	21.820000	21.8300	-1.266%	239,633	+51.168%
2026-05-15	23.4100	23.490000	22.090000	22.1100	-5.553%	264,530	+49.254%
2026-05-14	22.8500	23.746800	22.840000	23.4100	+2.856%	289,799	+40.965%
2026-05-13	22.3500	23.040000	22.110000	22.7600	+1.834%	352,435	+44.991%
2026-05-12	22.5700	22.610000	21.720000	22.3500	-2.188%	247,151	+47.651%
2026-05-11	22.9700	23.190000	22.290000	22.8500	-0.479%	232,253	+44.420%
2026-05-08	22.8500	23.995000	22.620000	22.9600	+2.500%	238,614	+43.728%
2026-05-07	22.9100	24.250000	21.620000	22.4000	+8.108%	461,005	+47.321%
2026-05-06	20.7100	21.135000	20.690000	20.7200	+2.019%	224,630	+59.266%
2026-05-05	20.0900	20.500000	19.900000	20.3100	+2.472%	145,907	+62.482%
2026-05-04	20.6500	20.650000	19.810000	19.8200	-4.297%	218,799	+66.498%
2026-05-01	20.7100	20.720000	20.180000	20.7100	+0.485%	179,192	+59.343%
2026-04-30	19.9400	20.870000	19.840000	20.6100	+3.516%	301,839	+60.116%
2026-04-29	21.1200	21.265000	19.610000	19.9100	-6.614%	251,991	+65.746%
2026-04-28	21.4600	21.560000	20.950000	21.3200	-0.374%	178,346	+54.784%
2026-04-27	21.4600	21.900000	21.320000	21.4000	-0.419%	279,541	+54.206%
2026-04-24	21.1700	21.739900	21.115000	21.4900	+0.703%	168,198	+53.560%
2026-04-23	21.0500	21.570000	21.000000	21.3400	+1.330%	133,563	+54.639%
2026-04-22	21.4200	21.433379	20.970000	21.0600	-1.312%	176,557	+56.695%
2026-04-21	21.4100	21.650000	21.145000	21.3400	-0.513%	137,492	+54.639%
2026-04-20	21.6200	21.655000	21.305000	21.4500	-0.924%	219,100	+53.846%
2026-04-17	21.3300	21.880000	21.280000	21.6500	+2.997%	151,132	+52.425%
2026-04-16	21.4200	21.750000	20.980000	21.0200	-2.005%	136,918	+56.993%
2026-04-15	22.0600	22.165000	21.420000	21.4500	-3.160%	172,510	+53.846%
2026-04-14	22.4000	22.445000	22.100000	22.1500	-1.160%	157,482	+48.984%
2026-04-13	22.2900	22.430000	22.080000	22.4100	+0.268%	134,405	+47.256%
2026-04-10	22.4400	22.590000	22.290000	22.3500	+0.269%	104,461	+47.651%
2026-04-09	21.7100	22.320000	21.710000	22.2900	+1.595%	153,686	+48.048%
2026-04-08	21.9400	22.280000	20.270000	21.9400	+4.129%	237,200	+50.410%
2026-04-07	20.9200	21.257300	20.680000	21.0700	+0.143%	205,296	+56.621%
2026-04-06	20.9400	21.140000	20.695000	21.0400	-0.237%	129,566	+56.844%
2026-04-02	21.0300	21.470000	20.870000	21.0900	-1.218%	198,739	+56.472%
2026-04-01	21.1700	21.690000	21.170000	21.3500	+0.803%	142,877	+54.567%
2026-03-31	21.0600	21.200000	20.505000	21.1800	+2.467%	250,344	+55.807%
2026-03-30	20.8400	20.905000	20.430200	20.6700	-0.193%	218,150	+59.652%
2026-03-27	20.8000	21.000000	20.560000	20.7100	-1.240%	136,073	+59.343%
2026-03-26	21.0600	21.280000	20.840000	20.9700	-1.595%	310,451	+57.368%
2026-03-25	21.4500	21.570000	21.090000	21.3100	+0.519%	184,999	+54.857%
2026-03-24	20.6500	21.310000	20.630000	21.2000	+1.581%	235,246	+55.660%
2026-03-23	20.3900	21.055000	20.390000	20.8700	+5.192%	178,014	+58.122%
2026-03-20	20.7700	20.770000	19.730000	19.8400	-3.923%	406,058	+66.331%
2026-03-19	20.1600	20.960000	20.020000	20.6500	+0.732%	478,573	+59.806%
2026-03-18	21.0600	21.270000	20.480000	20.5000	-3.119%	219,514	+60.976%
2026-03-17	21.0200	21.300000	20.800000	21.1600	+1.682%	248,840	+55.955%
2026-03-16	20.9100	21.179900	20.680000	20.8100	+0.629%	206,284	+58.578%
2026-03-13	21.0900	21.220000	20.170000	20.6800	-1.851%	376,630	+59.574%
2026-03-12	20.8600	21.222500	20.760000	21.0700	-0.894%	463,909	+56.621%
2026-03-11	20.8100	21.290000	20.400000	21.2600	+1.094%	300,260	+55.221%
2026-03-10	21.6100	22.080000	21.000000	21.0300	-2.864%	255,098	+56.919%
2026-03-09	21.2500	21.690000	20.770000	21.6500	+0.417%	254,479	+52.425%
2026-03-06	22.3300	22.680000	21.245000	21.5600	-5.356%	393,478	+53.061%
2026-03-05	21.8400	24.030000	21.840000	22.7800	+4.639%	654,774	+44.864%
2026-03-04	21.6800	21.919900	21.500000	21.7700	+1.209%	214,065	+51.585%
2026-03-03	21.5500	21.620000	20.720000	21.5100	-2.493%	232,101	+53.417%
2026-03-02	22.0500	22.275000	21.690000	22.0600	-1.386%	231,454	+49.592%
2026-02-27	22.4400	22.440000	22.030000	22.3700	-1.236%	192,761	+47.519%
2026-02-26	22.8200	22.820000	22.335000	22.6500	-0.614%	211,365	+45.695%
2026-02-25	22.7400	22.820000	22.210000	22.7900	+0.529%	220,682	+44.800%
2026-02-24	22.2900	22.789900	22.150000	22.6700	+2.025%	243,926	+45.567%
2026-02-23	22.4800	22.600000	21.620000	22.2200	-1.594%	297,152	+48.515%
2026-02-20	22.4600	22.760000	22.190100	22.5800	+0.266%	279,417	+46.147%
2026-02-19	22.5900	22.625000	22.200400	22.5200	-0.924%	286,719	+46.536%
2026-02-18	22.3900	23.140000	22.170000	22.7300	+4.075%	348,934	+45.183%
2026-02-17	22.0000	22.000000	21.520000	21.8400	-1.087%	302,382	+51.099%
2026-02-13	21.7700	22.230000	21.445000	22.0800	+1.657%	212,263	+49.457%
2026-02-12	22.5600	22.610000	21.710000	21.7200	-3.036%	341,488	+51.934%
2026-02-11	22.3400	22.690000	22.170100	22.4000	+1.220%	241,899	+47.321%
2026-02-10	22.2900	22.470000	22.040000	22.1300	-0.495%	325,316	+49.119%
2026-02-09	22.2100	22.380000	22.040000	22.2400	+0.316%	298,857	+48.381%
2026-02-06	21.5000	22.350000	21.490000	22.1700	+3.357%	318,358	+48.850%
2026-02-05	21.5200	21.655000	21.111800	21.4500	-1.470%	226,741	+53.846%
2026-02-04	21.3400	21.860000	21.340000	21.7700	+2.883%	478,649	+51.585%
2026-02-03	21.0200	21.350000	20.825000	21.1600	+1.147%	195,537	+55.955%
2026-02-02	20.6000	21.130000	20.600000	20.9200	+1.209%	199,125	+57.744%
2026-01-30	20.3500	20.710000	20.300000	20.6700	+0.682%	315,818	+59.652%
2026-01-29	20.1900	20.615000	20.170800	20.5300	+2.139%	322,475	+60.740%
2026-01-28	20.6500	20.780000	19.830000	20.1000	-2.569%	401,753	+64.179%
2026-01-27	20.4200	20.780000	20.370000	20.6300	+0.930%	276,294	+59.961%
2026-01-26	20.4100	20.635000	20.125000	20.4400	+0.294%	517,154	+61.448%
2026-01-23	20.2100	20.410000	20.055000	20.3800	+0.295%	345,007	+61.923%
2026-01-22	20.7100	20.810000	20.180000	20.3200	-1.359%	253,885	+62.402%
2026-01-21	19.9400	20.650000	19.920000	20.6000	+3.831%	239,263	+60.194%
2026-01-20	19.5100	19.970000	19.510000	19.8400	-0.551%	301,140	+66.331%
2026-01-16	19.9600	20.104200	19.460000	19.9500	-0.350%	333,932	+65.414%
2026-01-15	19.7400	20.210000	19.630000	20.0200	+1.676%	259,343	+64.835%
2026-01-14	19.8100	19.939900	19.430000	19.6900	-1.055%	156,368	+67.598%
2026-01-13	19.8600	20.025000	19.762700	19.9000	+0.151%	161,744	+65.829%
2026-01-12	19.5100	19.930000	19.510000	19.8700	+1.378%	155,869	+66.080%
2026-01-09	19.5700	19.820000	19.400000	19.6000	0.000%	160,801	+68.367%
2026-01-08	19.3100	19.600000	18.960000	19.6000	+0.823%	245,779	+68.367%
2026-01-07	19.1700	19.460000	18.900000	19.4400	+1.567%	225,769	+69.753%
2026-01-06	18.7200	19.160000	18.340000	19.1400	+2.244%	451,415	+72.414%
2026-01-05	18.7500	19.250000	18.720000	18.7200	+0.591%	320,635	+76.282%
2026-01-02	18.7400	18.890000	18.160000	18.6100	-0.588%	433,134	+77.324%
2025-12-31	19.0000	19.000000	18.620000	18.7200	-1.318%	180,490	+76.282%
2025-12-30	19.0800	19.175000	18.935000	18.9700	-0.785%	184,600	+73.959%
2025-12-29	19.2500	19.270000	17.460000	19.1200	-0.881%	181,305	+72.594%
2025-12-26	19.1900	19.325000	19.120000	19.2900	+0.260%	153,220	+71.073%
2025-12-24	19.3000	19.300000	19.150000	19.2400	-0.104%	90,336	+71.518%
2025-12-23	19.2300	19.310000	19.190000	19.2600	0.000%	144,271	+71.340%
2025-12-22	19.3000	19.560000	19.220000	19.2600	-0.414%	178,838	+71.340%
2025-12-19	19.4400	19.595000	19.200000	19.3400	-0.566%	417,066	+70.631%
2025-12-18	19.5000	19.660000	19.368599	19.4500	+1.249%	168,049	+69.666%
2025-12-17	19.2300	19.435000	19.120000	19.2100	-0.466%	224,382	+71.786%
2025-12-16	19.2800	19.470000	19.160000	19.3000	+0.156%	224,896	+70.984%
2025-12-15	19.5900	19.590000	19.190000	19.2700	-1.078%	250,860	+71.251%
2025-12-12	19.8700	19.870000	19.410000	19.4800	-1.367%	187,026	+69.405%
2025-12-11	19.3000	19.865000	19.290000	19.7500	+2.544%	244,001	+67.089%
2025-12-10	18.8400	19.530000	18.790000	19.2600	+2.611%	345,059	+71.340%
2025-12-09	18.6500	19.010000	18.600000	18.7700	+0.214%	182,511	+75.812%
2025-12-08	18.5900	18.910000	18.480000	18.7300	+1.518%	235,088	+76.188%
2025-12-05	18.2300	18.610000	18.230000	18.4500	+0.655%	424,073	+78.862%
2025-12-04	18.2300	18.440000	18.130000	18.3300	+0.055%	315,937	+80.033%
2025-12-03	18.0800	18.378000	18.075000	18.3200	+0.659%	253,617	+80.131%
2025-12-02	18.2400	18.240000	17.940000	18.2000	+0.775%	297,927	+81.319%
2025-12-01	17.9500	18.289900	17.950000	18.0600	0.000%	199,025	+82.724%
2025-11-28	18.1200	18.130000	17.920000	18.0600	+0.111%	98,240	+82.724%
2025-11-26	17.8600	18.170000	17.860000	18.0400	+0.278%	217,725	+82.927%
2025-11-25	17.7700	17.990000	17.700000	17.9900	+1.869%	150,432	+83.435%
2025-11-24	17.4000	17.815000	17.110000	17.6600	+2.081%	188,813	+86.863%
2025-11-21	16.7700	17.430000	16.770000	17.3000	+3.407%	188,376	+90.751%
2025-11-20	17.1600	17.299900	16.655000	16.7300	-1.530%	156,159	+97.250%
2025-11-19	17.0000	17.210000	16.910000	16.9900	+0.354%	155,157	+94.232%
2025-11-18	16.9200	17.125100	16.800000	16.9300	-0.936%	263,090	+94.920%
2025-11-17	17.4200	17.505000	17.060000	17.0900	-2.287%	284,333	+93.095%
2025-11-14	17.5000	17.600000	17.300000	17.4900	-1.075%	229,904	+88.679%
2025-11-13	17.8600	18.020000	17.640000	17.6800	-1.174%	186,903	+86.652%
2025-11-12	17.8700	18.060000	17.860000	17.8900	+0.393%	166,122	+84.461%
2025-11-11	17.8100	17.870000	17.640000	17.8200	+0.621%	211,949	+85.185%
2025-11-10	17.6200	18.000000	17.500000	17.7100	+1.548%	211,634	+86.335%
2025-11-07	17.4900	17.490000	16.980000	17.4400	-0.400%	364,321	+89.220%
2025-11-06	17.7200	17.850000	17.450000	17.5100	-1.740%	318,499	+88.464%
2025-11-05	17.7400	18.060000	17.705000	17.8200	+1.423%	301,743	+85.185%
2025-11-04	18.0900	18.205000	17.570000	17.5700	-2.875%	421,196	+87.820%
2025-11-03	17.2100	18.290000	17.000000	18.0900	+4.385%	570,496	+82.421%
2025-10-31	16.6800	17.500000	16.460000	17.3300	+2.849%	602,094	+90.421%
2025-10-30	17.9800	18.235000	16.750000	16.8500	-3.049%	482,961	+95.846%
2025-10-29	17.2500	17.610000	17.167800	17.3800	+0.231%	280,090	+89.873%
2025-10-28	17.4800	17.480000	17.220000	17.3400	-0.402%	174,787	+90.311%
2025-10-27	17.5000	17.530000	17.280000	17.4100	0.000%	247,178	+89.546%
2025-10-24	17.0000	17.440000	17.000000	17.4100	+2.231%	229,642	+89.546%
2025-10-23	17.0800	17.290000	16.980000	17.0300	0.000%	197,512	+93.776%
2025-10-22	16.8700	17.040000	16.790000	17.0300	+1.249%	231,608	+93.776%
2025-10-21	16.6200	16.850000	16.565000	16.8200	+1.386%	185,989	+96.195%
2025-10-20	16.3700	16.590000	16.265000	16.5900	+1.967%	211,739	+98.915%
2025-10-17	16.1000	16.330000	16.050000	16.2700	+0.370%	251,145	+102.827%
2025-10-16	16.2000	16.400000	16.105000	16.2100	-0.062%	207,919	+103.578%
2025-10-15	16.0900	16.270000	16.019500	16.2200	+1.312%	216,482	+103.453%
2025-10-14	15.5900	16.070000	15.540000	16.0100	+1.586%	206,496	+106.121%
2025-10-13	16.0000	16.105000	15.740000	15.7600	-0.253%	265,635	+109.391%
2025-10-10	16.2000	16.480000	15.790000	15.8000	-2.469%	338,082	+108.861%
2025-10-09	16.5700	16.710000	15.730000	16.2000	-3.743%	490,984	+103.704%
2025-10-08	16.8100	17.000000	16.660000	16.8300	+0.960%	112,809	+96.078%
2025-10-07	16.8400	16.890000	16.600000	16.6700	-1.010%	181,079	+97.960%
2025-10-06	16.8300	17.050000	16.710000	16.8400	+0.358%	236,388	+95.962%
2025-10-03	16.8300	17.050000	16.670000	16.7800	+0.479%	218,601	+96.663%
2025-10-02	17.0600	17.060000	16.650000	16.7000	-2.053%	176,534	+97.605%
2025-10-01	16.7900	17.235000	16.790000	17.0500	+0.649%	229,969	+93.548%
2025-09-30	16.5600	16.970000	16.560000	16.9400	+1.559%	191,947	+94.805%
2025-09-29	16.7600	16.770000	16.540000	16.6800	-0.120%	153,057	+97.842%
2025-09-26	16.6200	16.820000	16.455000	16.7000	+0.542%	153,741	+97.605%
2025-09-25	16.5500	16.900000	16.550000	16.6100	-0.717%	258,352	+98.675%
2025-09-24	16.6600	16.800000	16.604000	16.7300	+0.240%	253,062	+97.250%
2025-09-23	16.6400	17.250000	16.640000	16.6900	+0.482%	366,237	+97.723%
2025-09-22	16.5700	16.750000	16.460000	16.6100	+0.363%	217,033	+98.675%
2025-09-19	16.5300	16.580000	16.343800	16.5500	+0.303%	513,265	+99.396%
2025-09-18	16.1600	16.600000	16.138500	16.5000	+2.804%	181,852	+100.000%
2025-09-17	15.9000	16.560000	15.900000	16.0500	+0.501%	279,744	+105.607%
2025-09-16	16.0100	16.060000	15.770000	15.9700	-0.125%	224,760	+106.637%
2025-09-15	15.7400	16.000000	15.710000	15.9900	+1.847%	186,931	+106.379%
2025-09-12	16.2100	16.320000	15.690000	15.7000	-3.976%	163,744	+110.191%
2025-09-11	16.0400	16.400000	16.040000	16.3500	+1.679%	175,840	+101.835%
2025-09-10	16.0800	16.400000	15.830000	16.0800	-0.495%	300,380	+105.224%
2025-09-09	16.0700	16.300000	16.020000	16.1600	+0.685%	241,653	+104.208%
2025-09-08	16.4400	16.440000	16.040000	16.0500	-1.654%	145,447	+105.607%
2025-09-05	16.6900	16.890000	16.038100	16.3200	-2.392%	238,781	+102.206%
2025-09-04	16.5400	16.730000	16.400000	16.7200	+2.013%	144,440	+97.368%
2025-09-03	16.4700	16.540000	16.300000	16.3900	-1.146%	221,651	+101.342%
2025-09-02	16.5100	16.640000	16.430000	16.5800	-0.956%	194,206	+99.035%
2025-08-29	16.9700	16.970000	16.540000	16.7400	-0.357%	178,425	+97.133%
2025-08-28	17.1100	17.110000	16.750000	16.8000	-0.826%	231,399	+96.429%
2025-08-27	16.7300	16.990000	16.680000	16.9400	+0.833%	214,411	+94.805%
2025-08-26	16.4600	17.120000	16.390000	16.8000	+1.942%	289,838	+96.429%
2025-08-25	16.5500	16.550000	16.280000	16.4800	-0.723%	134,335	+100.243%
2025-08-22	16.2300	16.770000	16.155000	16.6000	+3.815%	221,371	+98.795%
2025-08-21	16.1100	16.200000	15.930000	15.9900	-1.113%	209,830	+106.379%
2025-08-20	16.1400	16.185000	15.925000	16.1700	-0.185%	195,683	+104.082%
2025-08-19	16.2100	16.315000	15.970000	16.2000	+0.124%	318,962	+103.704%
2025-08-18	16.1200	16.385000	16.090000	16.1800	+0.372%	189,058	+103.956%
2025-08-15	16.4300	16.570000	15.990000	16.1200	-1.827%	373,923	+104.715%
2025-08-14	16.5300	16.710000	16.185000	16.4200	-2.204%	229,379	+100.974%
2025-08-13	16.7400	16.855000	16.570000	16.7900	+1.573%	206,770	+96.546%
2025-08-12	15.8200	16.594700	15.815000	16.5300	+5.086%	209,851	+99.637%
2025-08-11	15.9300	15.930000	15.710000	15.7300	-0.694%	129,072	+109.790%
2025-08-08	16.0000	16.000000	15.610000	15.8400	+0.126%	183,605	+108.333%
2025-08-07	15.9400	15.990000	15.695000	15.8200	+0.317%	233,750	+108.597%
2025-08-06	15.9000	15.990000	15.660000	15.7700	-0.505%	152,381	+109.258%
2025-08-05	15.9900	16.100000	15.570000	15.8500	+0.507%	217,457	+108.202%
2025-08-04	14.9600	15.910000	14.950000	15.7700	+6.124%	265,252	+109.258%
2025-08-01	14.3200	15.050000	14.090000	14.8600	+1.433%	266,839	+122.073%
2025-07-31	13.6900	14.780000	12.960000	14.6500	+0.068%	526,597	+125.256%
2025-07-30	15.0100	15.060000	14.560000	14.6400	-2.595%	165,150	+125.410%
2025-07-29	15.1900	15.230000	14.930000	15.0300	-0.265%	160,384	+119.561%
2025-07-28	15.2000	15.230000	14.910000	15.0700	-0.790%	169,047	+118.978%
2025-07-25	15.0600	15.290000	14.800000	15.1900	+1.673%	198,618	+117.248%
2025-07-24	15.2400	15.325000	14.920000	14.9400	-2.861%	263,423	+120.884%
2025-07-23	15.1800	15.380000	15.105000	15.3800	+2.739%	180,844	+114.564%
2025-07-22	14.5700	15.122800	14.570000	14.9700	+3.241%	226,493	+120.441%
2025-07-21	14.6700	14.810000	14.490000	14.5000	-0.821%	197,358	+127.586%
2025-07-18	15.0000	15.000000	14.540000	14.6200	-1.879%	165,709	+125.718%
2025-07-17	14.9200	15.080000	14.740000	14.9000	+0.202%	196,481	+121.477%
2025-07-16	14.7000	14.930000	14.380000	14.8700	+1.019%	198,167	+121.923%
2025-07-15	15.2200	15.300000	14.700000	14.7200	-3.222%	170,293	+124.185%
2025-07-14	15.3000	15.320000	15.100000	15.2100	-1.362%	116,782	+116.963%
2025-07-11	15.3900	15.540000	15.230000	15.4200	-0.194%	138,334	+114.008%
2025-07-10	15.1600	15.570000	15.090000	15.4500	+0.914%	172,528	+113.592%
2025-07-09	15.3300	15.488100	14.990000	15.3100	-0.130%	141,573	+115.545%
2025-07-08	15.3400	15.530000	15.270000	15.3300	+0.459%	175,409	+115.264%
2025-07-07	15.3700	15.740000	15.140000	15.2600	-1.739%	216,338	+116.252%
2025-07-03	15.6100	15.770000	15.350000	15.5300	-0.640%	92,696	+112.492%
2025-07-02	15.1000	15.630000	15.050000	15.6300	+3.854%	221,840	+111.132%
2025-07-01	14.4600	15.210000	14.435000	15.0500	+3.865%	259,019	+119.269%
2025-06-30	14.7500	14.750000	14.480000	14.4900	-1.361%	202,426	+127.743%
2025-06-27	14.9000	14.900000	14.535000	14.6900	-0.743%	1,235,428	+124.643%
2025-06-26	14.7400	14.900000	14.690000	14.8000	+0.886%	198,259	+122.973%
2025-06-25	14.7300	14.810000	14.575000	14.6700	-0.204%	166,491	+124.949%
2025-06-24	14.3800	14.810000	14.340000	14.7000	+3.086%	276,209	+124.490%
2025-06-23	14.0800	14.350000	13.995000	14.2600	+0.070%	165,532	+131.417%
2025-06-20	14.6300	14.660000	14.190000	14.2500	-1.927%	286,092	+131.579%
2025-06-18	14.5500	14.740000	14.460000	14.5300	-0.751%	175,048	+127.116%
2025-06-17	14.7100	14.969900	14.620000	14.6400	-1.547%	199,667	+125.410%
2025-06-16	14.7800	15.080000	14.720000	14.8700	+1.363%	207,327	+121.923%
2025-06-13	15.0600	15.220000	14.590000	14.6700	+0.894%	542,489	+124.949%
2025-06-12	14.4800	14.705000	14.290000	14.5400	-1.156%	243,605	+126.960%
2025-06-11	14.4100	14.810000	14.270000	14.7100	+2.153%	371,834	+124.337%
2025-06-10	14.4200	14.650000	14.170000	14.4000	+1.195%	221,363	+129.167%
2025-06-09	14.1400	14.390000	13.940000	14.2300	+1.209%	505,484	+131.904%
2025-06-06	13.7400	14.130000	13.710000	14.0600	+4.071%	359,776	+134.708%
2025-06-05	13.5500	13.760000	13.360000	13.5100	+0.148%	270,966	+144.264%
2025-06-04	13.2900	13.800000	13.290000	13.4900	+0.973%	306,682	+144.626%
2025-06-03	12.5000	13.565000	12.500000	13.3600	+7.395%	337,402	+147.006%
2025-06-02	12.6000	12.649900	12.290000	12.4400	-1.970%	213,228	+165.273%
2025-05-30	12.7300	12.939800	12.625000	12.6900	-1.322%	148,068	+160.047%
2025-05-29	12.8700	12.950000	12.670000	12.8600	+1.500%	197,204	+156.610%
2025-05-28	12.6100	12.740000	12.435000	12.6700	+0.396%	199,006	+160.458%
2025-05-27	12.2500	12.620000	12.200000	12.6200	+4.643%	189,776	+161.490%
2025-05-23	11.9500	12.110000	11.860000	12.0600	-1.309%	183,733	+173.632%
2025-05-22	12.0800	12.295000	12.065000	12.2200	+1.159%	153,330	+170.049%
2025-05-21	12.2000	12.295000	12.000000	12.0800	-2.738%	150,916	+173.179%
2025-05-20	12.4000	12.460000	12.325000	12.4200	-0.241%	129,386	+165.700%
2025-05-19	12.3000	12.520000	12.280300	12.4500	-0.718%	121,373	+165.060%
2025-05-16	12.3800	12.660000	12.353500	12.5400	+1.374%	192,726	+163.158%
2025-05-15	12.3000	12.455000	12.230000	12.3700	-0.322%	156,303	+166.774%
2025-05-14	12.5500	12.630000	12.380000	12.4100	-1.430%	142,388	+165.915%
2025-05-13	12.7700	12.820000	12.570000	12.5900	-0.944%	166,571	+162.113%
2025-05-12	13.0100	13.080000	12.585000	12.7100	+4.180%	181,910	+159.638%
2025-05-09	12.0900	12.300000	12.040000	12.2000	+0.660%	199,126	+170.492%
2025-05-08	11.9600	12.205000	11.690000	12.1200	+4.573%	214,367	+172.277%
2025-05-07	11.9300	11.930000	11.390000	11.5900	+0.086%	286,869	+184.728%
2025-05-06	11.5100	11.750000	11.410000	11.5800	-0.258%	217,238	+184.974%
2025-05-05	11.3700	11.760000	11.370000	11.6100	+0.173%	328,115	+184.238%
2025-05-02	10.7500	11.645000	10.730000	11.5900	+4.792%	404,944	+184.728%
2025-05-01	10.6200	11.360000	10.475000	11.0600	+5.333%	437,395	+198.373%
2025-04-30	10.4000	10.640000	10.180000	10.5000	-0.380%	323,073	+214.286%
2025-04-29	10.5500	10.810000	10.470000	10.5400	+0.095%	220,026	+213.093%
2025-04-28	10.2500	10.680000	10.250000	10.5300	+2.233%	224,966	+213.390%
2025-04-25	10.2600	10.370000	10.130000	10.3000	-0.290%	218,515	+220.388%
2025-04-24	9.8400	10.400000	9.800100	10.3300	+4.449%	278,341	+219.458%
2025-04-23	9.8200	10.260000	9.635000	9.8900	+3.778%	270,192	+233.670%
2025-04-22	9.2800	9.590000	9.200000	9.5300	+4.381%	282,596	+246.275%
2025-04-21	9.3800	9.380000	9.070000	9.1300	-3.488%	220,299	+261.446%
2025-04-17	9.3600	9.580000	9.330000	9.4600	+0.961%	177,011	+248.837%
2025-04-16	9.5500	9.660000	9.250000	9.3700	-1.885%	193,371	+252.188%
2025-04-15	9.6100	9.740000	9.390000	9.5500	-1.139%	242,807	+245.550%
2025-04-14	9.9700	9.970000	9.490000	9.6600	-0.719%	221,927	+241.615%
2025-04-11	9.2400	9.830000	9.240000	9.7300	+3.953%	322,098	+239.157%
2025-04-10	9.7500	9.880000	9.060000	9.3600	-6.958%	388,523	+252.564%
2025-04-09	9.4800	10.270000	9.135000	10.0600	+5.010%	406,066	+228.032%
2025-04-08	10.4900	10.540000	9.440000	9.5800	-6.719%	283,304	+244.468%
2025-04-07	10.0000	10.730000	9.745000	10.2700	-1.060%	556,680	+221.324%
2025-04-04	10.2200	10.480000	9.650000	10.3800	-2.900%	495,950	+217.919%
2025-04-03	11.7300	11.970000	10.630000	10.6900	-15.360%	544,073	+208.700%
2025-04-02	12.1500	12.680000	12.150000	12.6300	+2.600%	229,295	+161.283%
2025-04-01	11.9000	12.310000	11.735000	12.3100	+3.185%	411,245	+168.075%
2025-03-31	11.7800	12.070000	11.700000	11.9300	+0.252%	369,785	+176.614%
2025-03-28	12.1400	12.225000	11.750000	11.9000	-3.015%	207,055	+177.311%
2025-03-27	12.0000	12.280000	11.840000	12.2700	+2.678%	337,167	+168.949%
2025-03-26	12.0000	12.070000	11.795000	11.9500	0.000%	263,412	+176.151%
2025-03-25	12.1800	12.180000	11.870000	11.9500	-2.129%	265,562	+176.151%
2025-03-24	12.1800	12.305000	12.000100	12.2100	+1.328%	297,748	+170.270%
2025-03-21	12.3000	12.406400	11.990000	12.0500	-3.754%	453,304	+173.859%
2025-03-20	12.5700	12.725000	12.480000	12.5200	-1.958%	247,015	+163.578%
2025-03-19	12.6000	12.810000	12.560000	12.7700	+0.949%	275,509	+158.418%
2025-03-18	12.9900	13.018000	12.545000	12.6500	-2.542%	309,621	+160.870%
2025-03-17	12.8200	13.090000	12.820000	12.9800	+1.565%	337,161	+154.237%
2025-03-14	12.8100	12.860000	12.615000	12.7800	+1.671%	321,444	+158.216%
2025-03-13	12.7100	12.860000	12.430000	12.5700	-1.797%	362,236	+162.530%
2025-03-12	13.2000	13.200000	12.550000	12.8000	-2.365%	316,594	+157.813%
2025-03-11	13.2000	13.200000	12.810400	13.1100	0.000%	411,025	+151.716%
2025-03-10	12.9500	13.370000	12.755400	13.1100	-0.076%	607,329	+151.716%
2025-03-07	12.2200	13.640000	12.210000	13.1200	+5.128%	1,030,882	+151.524%
2025-03-06	11.1200	12.690000	11.120000	12.4800	+28.131%	1,369,860	+164.423%
2025-03-05	9.7700	10.060000	9.660000	9.7400	-0.205%	504,756	+238.809%
2025-03-04	9.6200	9.938400	9.320000	9.7600	-0.510%	387,611	+238.115%
2025-03-03	10.9700	10.993000	9.692000	9.8100	-10.493%	335,453	+236.391%
2025-02-28	10.6700	10.980000	10.400000	10.9600	+2.911%	1,614,162	+201.095%
2025-02-27	10.7700	10.825000	10.500000	10.6500	-2.024%	475,582	+209.859%
2025-02-26	10.4400	10.905000	10.440000	10.8700	+4.019%	620,029	+203.588%
2025-02-25	11.0500	11.050000	10.410000	10.4500	-4.740%	257,267	+215.789%

document.getElementById("z28xYx").onerror = function(){this.style.display='none';}; .dark-mode .bWKhrZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWKhrZ{ color: #333333; background-color: white; border: 2px solid #333333; }MYEMyers Industries, Inc.stock NYSE

MYE
Myers Industries, Inc.
stock NYSE