Myers Industries Inc. (MYE)
11.87
-0.40 (-3.26%)
At close: Mar 28, 2025, 3:59 PM
11.81
-0.43%
After-hours: Mar 28, 2025, 04:52 PM EDT
MYE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.14 | 12.23 | 11.75 | 11.90 | -0.37 | -3.02% | 207,055 |
| Mar 27, 2025 | 12.00 | 12.28 | 11.84 | 12.27 | 0.32 | 2.68% | 337,200 |
| Mar 26, 2025 | 12.00 | 12.07 | 11.80 | 11.95 | 0.00 | 0.00% | 265,700 |
| Mar 25, 2025 | 12.18 | 12.18 | 11.87 | 11.95 | -0.26 | -2.13% | 268,314 |
| Mar 24, 2025 | 12.18 | 12.31 | 12.00 | 12.21 | 0.16 | 1.33% | 306,841 |
| Mar 21, 2025 | 12.30 | 12.41 | 11.99 | 12.05 | -0.47 | -3.75% | 471,728 |
| Mar 20, 2025 | 12.57 | 12.73 | 12.48 | 12.52 | -0.25 | -1.96% | 249,924 |
| Mar 19, 2025 | 12.60 | 12.81 | 12.56 | 12.77 | 0.12 | 0.95% | 276,533 |
| Mar 18, 2025 | 12.99 | 13.02 | 12.55 | 12.65 | -0.33 | -2.54% | 315,035 |
| Mar 17, 2025 | 12.82 | 13.09 | 12.82 | 12.98 | 0.20 | 1.56% | 538,900 |
| Mar 14, 2025 | 12.81 | 12.86 | 12.62 | 12.78 | 0.21 | 1.67% | 328,736 |
| Mar 13, 2025 | 12.71 | 12.86 | 12.43 | 12.57 | -0.23 | -1.80% | 365,108 |
| Mar 12, 2025 | 13.20 | 13.20 | 12.55 | 12.80 | -0.31 | -2.36% | 356,300 |
| Mar 11, 2025 | 13.20 | 13.20 | 12.81 | 13.11 | 0.00 | 0.00% | 566,000 |
| Mar 10, 2025 | 12.95 | 13.37 | 12.76 | 13.11 | -0.01 | -0.08% | 910,600 |
| Mar 7, 2025 | 12.22 | 13.64 | 12.21 | 13.12 | 0.64 | 5.13% | 1,044,713 |
| Mar 6, 2025 | 11.12 | 12.69 | 11.12 | 12.48 | 2.74 | 28.13% | 1,376,197 |
| Mar 5, 2025 | 9.77 | 10.06 | 9.66 | 9.74 | -0.02 | -0.20% | 513,932 |
| Mar 4, 2025 | 9.62 | 9.94 | 9.32 | 9.76 | -0.05 | -0.51% | 387,611 |
| Mar 3, 2025 | 10.97 | 10.99 | 9.69 | 9.81 | -1.15 | -10.49% | 335,604 |
| Feb 28, 2025 | 10.67 | 10.98 | 10.40 | 10.96 | 0.31 | 2.91% | 1,648,402 |
| Feb 27, 2025 | 10.77 | 10.83 | 10.50 | 10.65 | -0.22 | -2.02% | 484,346 |
| Feb 26, 2025 | 10.44 | 10.91 | 10.44 | 10.87 | 0.42 | 4.02% | 620,500 |
| Feb 25, 2025 | 11.05 | 11.05 | 10.41 | 10.45 | -0.52 | -4.74% | 262,150 |
| Feb 24, 2025 | 11.35 | 11.35 | 10.87 | 10.97 | -0.29 | -2.58% | 285,700 |
| Feb 21, 2025 | 12.12 | 12.12 | 11.10 | 11.26 | -0.73 | -6.09% | 262,629 |
| Feb 20, 2025 | 12.09 | 12.13 | 11.98 | 11.99 | -0.10 | -0.83% | 185,618 |
| Feb 19, 2025 | 12.00 | 12.10 | 12.00 | 12.09 | -0.02 | -0.17% | 196,600 |
| Feb 18, 2025 | 12.06 | 12.16 | 12.00 | 12.11 | 0.05 | 0.41% | 200,145 |
| Feb 14, 2025 | 12.13 | 12.20 | 11.97 | 12.06 | 0.02 | 0.17% | 129,300 |
| Feb 13, 2025 | 12.13 | 12.15 | 12.02 | 12.04 | 0.01 | 0.08% | 130,439 |
| Feb 12, 2025 | 12.00 | 12.09 | 11.87 | 12.03 | -0.21 | -1.72% | 227,338 |
| Feb 11, 2025 | 12.10 | 12.27 | 12.08 | 12.24 | 0.08 | 0.66% | 104,700 |
| Feb 10, 2025 | 12.16 | 12.28 | 12.02 | 12.16 | 0.10 | 0.83% | 185,508 |
| Feb 7, 2025 | 12.20 | 12.20 | 11.95 | 12.06 | -0.21 | -1.71% | 190,107 |
| Feb 6, 2025 | 12.36 | 12.37 | 12.11 | 12.27 | -0.03 | -0.24% | 177,223 |
| Feb 5, 2025 | 12.31 | 12.43 | 12.23 | 12.30 | 0.00 | 0.00% | 140,521 |
| Feb 4, 2025 | 12.00 | 12.31 | 12.00 | 12.30 | 0.28 | 2.33% | 166,240 |
| Feb 3, 2025 | 11.80 | 12.09 | 11.61 | 12.02 | -0.02 | -0.17% | 219,800 |
| Jan 31, 2025 | 12.25 | 12.33 | 11.98 | 12.04 | -0.16 | -1.31% | 178,700 |
| Jan 30, 2025 | 12.35 | 12.39 | 12.20 | 12.20 | -0.09 | -0.73% | 140,500 |
| Jan 29, 2025 | 12.06 | 12.32 | 12.00 | 12.29 | 0.21 | 1.74% | 150,200 |
| Jan 28, 2025 | 12.25 | 12.25 | 11.98 | 12.08 | -0.26 | -2.11% | 196,200 |
| Jan 27, 2025 | 12.20 | 12.41 | 12.19 | 12.34 | 0.13 | 1.06% | 256,030 |
| Jan 24, 2025 | 12.12 | 12.22 | 11.87 | 12.21 | 0.04 | 0.33% | 197,900 |
| Jan 23, 2025 | 11.69 | 12.17 | 11.65 | 12.17 | 0.43 | 3.66% | 209,920 |
| Jan 22, 2025 | 12.06 | 12.06 | 11.74 | 11.74 | -0.35 | -2.89% | 271,342 |
| Jan 21, 2025 | 11.89 | 12.19 | 11.84 | 12.09 | 0.36 | 3.07% | 246,746 |
| Jan 17, 2025 | 11.75 | 11.87 | 11.55 | 11.73 | 0.13 | 1.12% | 276,741 |
| Jan 16, 2025 | 11.42 | 11.67 | 11.34 | 11.60 | 0.22 | 1.93% | 211,644 |