NYSE : MYE
Myers Industries, Inc. — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 30.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Myers Industries, Inc. (MYE) closed at 28.92 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.09 | 30.62 | 28.9 | 28.92 | 509,643 | -2.20% |
| 2026-10-30 | 29.46 | 32.25 | 28.62 | 29.57 | 603,760 | -2.70% |
| 2026-10-29 | 29 | 30.66 | 27.388 | 30.39 | 943,318 | -5.62% |
| 2026-10-28 | 32.47 | 32.47 | 31.66 | 32.2 | 322,696 | -0.53% |
| 2026-10-27 | 32.4 | 32.67 | 31.99 | 32.37 | 257,386 | +0.97% |
| 2026-10-26 | 32.49 | 32.74 | 31.947 | 32.06 | 203,661 | -0.22% |
| 2026-10-23 | 32.65 | 32.735 | 32.1 | 32.13 | 242,612 | -2.13% |
| 2026-10-22 | 32.51 | 32.96 | 32.12 | 32.83 | 245,784 | -0.18% |
| 2026-10-21 | 32.59 | 32.96 | 32.415 | 32.89 | 308,500 | +1.92% |
| 2026-10-20 | 31.46 | 32.42 | 31.3 | 32.27 | 268,105 | +2.38% |
| 2026-10-19 | 31.68 | 31.86 | 31.3 | 31.52 | 269,954 | +0.70% |
| 2026-10-16 | 31.12 | 31.792 | 31.07 | 31.3 | 323,848 | +0.87% |
| 2026-10-15 | 30.27 | 31.08 | 30.19 | 31.03 | 275,453 | +3.30% |
| 2026-10-14 | 30.25 | 30.7 | 29.76 | 30.04 | 238,204 | -1.83% |
| 2026-10-13 | 30.32 | 30.67 | 30.1 | 30.6 | 162,668 | +0.69% |
| 2026-10-12 | 30.52 | 30.97 | 30.174 | 30.39 | 150,994 | -0.78% |
| 2026-10-09 | 30.78 | 31.01 | 30.11 | 30.63 | 145,527 | -0.16% |
| 2026-10-08 | 30.6 | 30.93 | 30.4 | 30.68 | 171,171 | -0.16% |
| 2026-10-07 | 31.45 | 31.53 | 30.43 | 30.73 | 199,002 | -3.46% |
| 2026-10-06 | 32.17 | 32.21 | 31.65 | 31.83 | 185,165 | -0.28% |
| 2026-10-05 | 31.51 | 32.37 | 31.03 | 31.92 | 243,668 | +0.92% |
| 2026-10-02 | 31.8 | 32.31 | 31.52 | 31.63 | 254,940 | +1.09% |
| 2026-10-01 | 30.59 | 31.33 | 30.05 | 31.29 | 307,408 | +1.69% |
| 2026-09-30 | 31.34 | 31.34 | 30.675 | 30.77 | 278,714 | -1.57% |
| 2026-09-29 | 31.65 | 31.845 | 30.885 | 31.26 | 294,348 | -0.70% |
| 2026-09-28 | 31.25 | 31.876 | 30.8 | 31.48 | 268,140 | +0.38% |
| 2026-09-25 | 31.64 | 31.87 | 31.235 | 31.36 | 305,455 | -0.82% |
| 2026-09-24 | 31.63 | 32.15 | 31.38 | 31.62 | 495,077 | -0.66% |
| 2026-09-23 | 31.41 | 32.135 | 31.145 | 31.83 | 256,428 | +0.86% |
| 2026-09-22 | 31.68 | 32.295 | 31.48 | 31.56 | 251,769 | +1.22% |
| 2026-09-21 | 31.44 | 31.68 | 31.17 | 31.18 | 204,309 | +0.65% |
| 2026-09-18 | 31.24 | 31.38 | 30.55 | 30.98 | 414,369 | -1.01% |
| 2026-09-17 | 31 | 31.78 | 31 | 31.43 | 439,781 | +2.14% |
| 2026-09-16 | 30.07 | 30.915 | 30.035 | 30.77 | 359,322 | +3.29% |
| 2026-09-15 | 29.86 | 29.86 | 29.135 | 29.79 | 399,690 | +0.07% |
| 2026-09-14 | 29.66 | 30 | 29.301 | 29.77 | 253,693 | -0.80% |
| 2026-09-11 | 30.5 | 30.86 | 29.76 | 30.01 | 207,987 | -0.60% |
| 2026-09-10 | 30.51 | 30.76 | 29.96 | 30.19 | 260,708 | -1.82% |
| 2026-09-09 | 31.71 | 32.18 | 30.74 | 30.75 | 312,984 | -3.54% |
| 2026-09-08 | 31.75 | 32.45 | 31.5 | 31.88 | 348,533 | +0.22% |
| 2026-09-04 | 30.89 | 31.945 | 30.89 | 31.81 | 396,048 | +2.75% |
| 2026-09-03 | 31.11 | 31.4 | 30.3 | 30.96 | 347,640 | +0.36% |
| 2026-09-02 | 31.29 | 31.98 | 30.85 | 30.85 | 280,317 | -1.12% |
| 2026-09-01 | 31.91 | 31.99 | 30.9 | 31.2 | 386,120 | -2.77% |
| 2026-08-31 | 32.69 | 32.97 | 31.59 | 32.09 | 702,035 | -2.16% |
| 2026-08-28 | 33.47 | 33.89 | 32.65 | 32.8 | 285,051 | -1.47% |
| 2026-08-27 | 33.26 | 33.69 | 32.955 | 33.29 | 276,779 | -0.06% |
| 2026-08-26 | 32.78 | 33.56 | 32.78 | 33.31 | 313,294 | +1.93% |
| 2026-08-25 | 33.93 | 34.4 | 32.52 | 32.68 | 239,348 | -2.24% |
| 2026-08-24 | 33.55 | 33.83 | 33.23 | 33.43 | 294,820 | -0.30% |
| 2026-08-21 | 33.86 | 34.18 | 33.07 | 33.53 | 246,810 | +0.06% |
| 2026-08-20 | 33.55 | 33.91 | 33.06 | 33.51 | 318,539 | +0.54% |
| 2026-08-19 | 32.68 | 33.67 | 32.435 | 33.33 | 556,645 | +3.67% |
| 2026-08-18 | 32.77 | 32.948 | 32.08 | 32.15 | 219,735 | -2.69% |
| 2026-08-17 | 32.84 | 33.12 | 32.72 | 33.04 | 208,968 | +0.12% |
| 2026-08-14 | 33.07 | 33.15 | 32.42 | 33 | 229,151 | -0.57% |
| 2026-08-13 | 33.28 | 34.25 | 32.96 | 33.19 | 369,197 | +1.19% |
| 2026-08-12 | 32.7 | 33.23 | 32.35 | 32.8 | 203,029 | +1.61% |
| 2026-08-11 | 33.3 | 33.45 | 32.27 | 32.28 | 348,726 | -2.65% |
| 2026-08-10 | 34.21 | 34.4 | 32.82 | 33.16 | 377,853 | -3.52% |
| 2026-08-07 | 35.23 | 35.395 | 34.36 | 34.37 | 311,725 | -1.86% |
| 2026-08-06 | 35.35 | 35.94 | 34.9 | 35.02 | 556,412 | -0.93% |
| 2026-08-05 | 36.65 | 36.65 | 35.33 | 35.35 | 321,709 | -3.52% |
| 2026-08-04 | 37.17 | 37.45 | 36.2 | 36.64 | 549,232 | -0.27% |
| 2026-08-03 | 34.23 | 37.1 | 33.67 | 36.74 | 829,059 | +7.55% |
| 2026-07-31 | 33.12 | 34.82 | 33.12 | 34.16 | 589,484 | +3.61% |
| 2026-07-30 | 35 | 36 | 32.12 | 32.97 | 588,344 | +0.24% |
| 2026-07-29 | 32.96 | 33.538 | 32.23 | 32.89 | 854,475 | -1.73% |
| 2026-07-28 | 32.88 | 33.665 | 32.24 | 33.47 | 641,730 | +2.39% |
| 2026-07-27 | 31.93 | 32.78 | 31.67 | 32.69 | 498,844 | +3.98% |
| 2026-07-24 | 31.03 | 31.53 | 30.68 | 31.44 | 330,737 | +1.55% |
| 2026-07-23 | 30.45 | 31.015 | 30.235 | 30.96 | 308,453 | +0.55% |
| 2026-07-22 | 30.52 | 31.25 | 30.52 | 30.79 | 242,868 | -0.06% |
| 2026-07-21 | 30.66 | 31.14 | 30.038 | 30.81 | 251,369 | +1.78% |
| 2026-07-20 | 31.4 | 31.562 | 30.2 | 30.27 | 372,124 | -2.70% |
| 2026-07-17 | 30.99 | 31.62 | 30.78 | 31.11 | 349,342 | -0.67% |
| 2026-07-16 | 30.6 | 31.59 | 30.565 | 31.32 | 539,038 | +2.15% |
| 2026-07-15 | 31 | 31.61 | 30.36 | 30.66 | 385,606 | -0.62% |
| 2026-07-14 | 30.89 | 31.24 | 30.4 | 30.85 | 488,388 | +1.35% |
| 2026-07-13 | 30.78 | 31.135 | 30.29 | 30.44 | 267,970 | -1.30% |
| 2026-07-10 | 30.44 | 31.37 | 30.28 | 30.84 | 291,115 | +1.28% |
| 2026-07-09 | 31.14 | 31.415 | 30.42 | 30.45 | 369,675 | -0.88% |
| 2026-07-08 | 30.04 | 30.905 | 29.955 | 30.72 | 444,331 | +1.65% |
| 2026-07-07 | 30.43 | 30.67 | 29.67 | 30.22 | 492,708 | -1.24% |
| 2026-07-06 | 31.52 | 31.59 | 30.6 | 30.6 | 431,019 | -2.98% |
| 2026-07-02 | 33.94 | 34.21 | 31.13 | 31.54 | 835,256 | -7.45% |
| 2026-07-01 | 34.82 | 35.75 | 33.965 | 34.08 | 589,484 | -3.48% |
| 2026-06-30 | 32.4 | 35.74 | 32.19 | 35.31 | 1,528,803 | +14.42% |
| 2026-06-29 | 31.46 | 31.84 | 30.585 | 30.86 | 1,172,024 | -3.98% |
| 2026-06-26 | 30.62 | 32.23 | 30.476 | 32.14 | 1,381,685 | +5.10% |
| 2026-06-25 | 29.68 | 31.03 | 29.68 | 30.58 | 810,613 | +2.89% |
| 2026-06-24 | 28.16 | 29.77 | 28.055 | 29.72 | 812,569 | +6.45% |
| 2026-06-23 | 27.56 | 28.12 | 27.495 | 27.92 | 568,000 | -0.18% |
| 2026-06-22 | 27.48 | 28.13 | 27.29 | 27.97 | 371,945 | +2.04% |
| 2026-06-18 | 27.34 | 27.965 | 27.045 | 27.41 | 649,736 | +1.78% |
| 2026-06-17 | 26.68 | 27.39 | 26.628 | 26.93 | 242,754 | +0.99% |
| 2026-06-16 | 27 | 27.265 | 26.75 | 26.8 | 183,804 | -0.15% |
| 2026-06-15 | 27.26 | 27.86 | 26.44 | 26.84 | 644,984 | -0.96% |
| 2026-06-12 | 26.64 | 27.24 | 26.62 | 27.1 | 293,992 | +2.46% |
| 2026-06-11 | 25.4 | 26.49 | 25.19 | 26.45 | 330,186 | +5.84% |
| 2026-06-10 | 25.97 | 26.2 | 24.98 | 24.99 | 341,024 | -4.11% |
| 2026-06-09 | 24.94 | 26.07 | 24.9 | 26.06 | 419,260 | +5.89% |
| 2026-06-08 | 23.91 | 24.905 | 23.91 | 24.61 | 480,257 | +3.75% |
| 2026-06-05 | 23.59 | 24.03 | 23.28 | 23.72 | 427,253 | -0.21% |
| 2026-06-04 | 23.46 | 23.96 | 23.265 | 23.77 | 401,174 | +2.99% |
| 2026-06-03 | 23.08 | 23.68 | 22.94 | 23.08 | 281,572 | -1.07% |
| 2026-06-02 | 22.69 | 23.38 | 22.69 | 23.33 | 271,093 | +2.82% |
| 2026-06-01 | 22.69 | 22.75 | 22.04 | 22.69 | 193,513 | -0.48% |
| 2026-05-29 | 23.09 | 23.37 | 22.79 | 22.8 | 226,617 | -1.98% |
| 2026-05-28 | 22.85 | 23.3 | 22.71 | 23.26 | 271,697 | +1.00% |
| 2026-05-27 | 23.34 | 23.5 | 23.01 | 23.03 | 167,912 | -0.48% |
| 2026-05-26 | 22.57 | 23.489 | 22.51 | 23.14 | 258,610 | +3.86% |
| 2026-05-22 | 22.14 | 22.44 | 21.746 | 22.28 | 189,245 | +1.32% |
| 2026-05-21 | 21.71 | 22.39 | 21.25 | 21.99 | 232,145 | +0.00% |
| 2026-05-20 | 21.62 | 22.13 | 21.5 | 21.99 | 270,276 | +2.81% |
| 2026-05-19 | 21.54 | 21.59 | 21.14 | 21.39 | 246,072 | -2.02% |
| 2026-05-18 | 22.14 | 22.675 | 21.82 | 21.83 | 239,633 | -1.27% |
| 2026-05-15 | 23.41 | 23.49 | 22.09 | 22.11 | 264,530 | -5.55% |
| 2026-05-14 | 22.85 | 23.747 | 22.84 | 23.41 | 289,799 | +2.86% |
| 2026-05-13 | 22.35 | 23.04 | 22.11 | 22.76 | 352,435 | +1.83% |