Myers Industries Inc. (MYE)
NYSE: MYE
· Real-Time Price · USD
16.14
-0.28 (-1.71%)
At close: Aug 15, 2025, 12:27 PM
MYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.53 | 16.71 | 16.18 | 16.42 | 16.42 | -2.20% | 228,094 |
| Aug 13, 2025 | 16.74 | 16.86 | 16.57 | 16.79 | 16.79 | 1.57% | 206,800 |
| Aug 12, 2025 | 15.82 | 16.59 | 15.82 | 16.53 | 16.53 | 5.09% | 209,900 |
| Aug 11, 2025 | 15.93 | 15.93 | 15.71 | 15.73 | 15.73 | -0.69% | 129,100 |
| Aug 8, 2025 | 16.00 | 16.00 | 15.61 | 15.84 | 15.84 | 0.13% | 183,605 |
| Aug 7, 2025 | 15.94 | 15.99 | 15.70 | 15.82 | 15.82 | 0.32% | 233,800 |
| Aug 6, 2025 | 15.90 | 15.99 | 15.66 | 15.77 | 15.77 | -0.50% | 152,400 |
| Aug 5, 2025 | 15.99 | 16.10 | 15.57 | 15.85 | 15.85 | 0.51% | 217,500 |
| Aug 4, 2025 | 14.96 | 15.91 | 14.95 | 15.77 | 15.77 | 6.12% | 265,252 |
| Aug 1, 2025 | 14.32 | 15.05 | 14.09 | 14.86 | 14.86 | 1.43% | 266,839 |
| Jul 31, 2025 | 13.69 | 14.78 | 12.96 | 14.65 | 14.65 | 0.07% | 526,600 |
| Jul 30, 2025 | 15.01 | 15.06 | 14.56 | 14.64 | 14.64 | -2.59% | 165,200 |
| Jul 29, 2025 | 15.19 | 15.23 | 14.93 | 15.03 | 15.03 | -0.27% | 160,400 |
| Jul 28, 2025 | 15.20 | 15.23 | 14.91 | 15.07 | 15.07 | -0.79% | 169,047 |
| Jul 25, 2025 | 15.06 | 15.29 | 14.80 | 15.19 | 15.19 | 1.67% | 198,618 |
| Jul 24, 2025 | 15.24 | 15.33 | 14.92 | 14.94 | 14.94 | -2.86% | 263,423 |
| Jul 23, 2025 | 15.18 | 15.38 | 15.11 | 15.38 | 15.38 | 2.74% | 180,844 |
| Jul 22, 2025 | 14.57 | 15.12 | 14.57 | 14.97 | 14.97 | 3.24% | 226,500 |
| Jul 21, 2025 | 14.67 | 14.81 | 14.49 | 14.50 | 14.50 | -0.82% | 197,400 |
| Jul 18, 2025 | 15.00 | 15.00 | 14.54 | 14.62 | 14.62 | -1.88% | 165,709 |